KissMeData/111710/min/candle-20240701.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240701	202000	3941300	5040	5040	5040	5040	23
3	20240701	201900	3941300	5040	5040	5040	5040	0
4	20240701	201800	3941300	5040	5040	5040	5040	0
5	20240701	201700	3941300	5040	5040	5040	5040	0
6	20240701	201600	3941300	5040	5040	5040	5040	0
7	20240701	201500	3941300	5040	5040	5040	5040	0
8	20240701	201400	3941300	5040	5040	5040	5040	0
9	20240701	201300	3941300	5040	5040	5040	5040	0
10	20240701	201200	3941300	5040	5040	5040	5040	0
11	20240701	201100	3941300	5040	5040	5040	5040	0
12	20240701	201000	3941300	5040	5040	5040	5040	0
13	20240701	200900	3941300	5040	5040	5040	5040	0
14	20240701	200800	3941300	5040	5040	5040	5040	0
15	20240701	200700	3941300	5040	5040	5040	5040	0
16	20240701	200600	3941300	5040	5040	5040	5040	0
17	20240701	200500	3941300	5040	5040	5040	5040	0
18	20240701	200400	3941300	5040	5040	5040	5040	0
19	20240701	200300	3941300	5040	5040	5040	5040	0
20	20240701	200200	3941300	5040	5040	5040	5040	0
21	20240701	200100	3941300	5040	5040	5040	5040	0
22	20240701	200000	3941300	5040	5040	5040	5040	0
23	20240701	195900	3941300	5040	5040	5040	5040	0
24	20240701	195800	3941300	5040	5040	5040	5040	0
25	20240701	195700	3941300	5040	5040	5040	5040	0
26	20240701	195600	3941300	5040	5040	5040	5040	0
27	20240701	195500	3941300	5040	5040	5040	5040	0
28	20240701	195400	3941300	5040	5040	5040	5040	0
29	20240701	195300	3941300	5040	5040	5040	5040	0
30	20240701	195200	3941300	5040	5040	5040	5040	0
31	20240701	195100	3941300	5040	5040	5040	5040	0
32	20240701	195000	3941300	5040	5040	5040	5040	23
33	20240701	194900	3941300	5040	5040	5040	5040	0
34	20240701	194800	3941300	5040	5040	5040	5040	0
35	20240701	194700	3941300	5040	5040	5040	5040	0
36	20240701	194600	3941300	5040	5040	5040	5040	0
37	20240701	194500	3941300	5040	5040	5040	5040	0
38	20240701	194400	3941300	5040	5040	5040	5040	0
39	20240701	194300	3941300	5040	5040	5040	5040	0
40	20240701	194200	3941300	5040	5040	5040	5040	0
41	20240701	194100	3941300	5040	5040	5040	5040	0
42	20240701	194000	3941300	5040	5040	5040	5040	0
43	20240701	193900	3941300	5040	5040	5040	5040	0
44	20240701	193800	3941300	5040	5040	5040	5040	0
45	20240701	193700	3941300	5040	5040	5040	5040	0
46	20240701	193600	3941300	5040	5040	5040	5040	0
47	20240701	193500	3941300	5040	5040	5040	5040	0
48	20240701	193400	3941300	5040	5040	5040	5040	0
49	20240701	193300	3941300	5040	5040	5040	5040	0
50	20240701	193200	3941300	5040	5040	5040	5040	0
51	20240701	193100	3941300	5040	5040	5040	5040	0
52	20240701	193000	3941300	5040	5040	5040	5040	0
53	20240701	192900	3941300	5040	5040	5040	5040	0
54	20240701	192800	3941300	5040	5040	5040	5040	0
55	20240701	192700	3941300	5040	5040	5040	5040	0
56	20240701	192600	3941300	5040	5040	5040	5040	0
57	20240701	192500	3941300	5040	5040	5040	5040	0
58	20240701	192400	3941300	5040	5040	5040	5040	0
59	20240701	192300	3941300	5040	5040	5040	5040	0
60	20240701	192200	3941300	5040	5040	5040	5040	0
61	20240701	192100	3941300	5040	5040	5040	5040	0
62	20240701	192000	3941300	5040	5040	5040	5040	23
63	20240701	191900	3941300	5040	5040	5040	5040	0
64	20240701	191800	3941300	5040	5040	5040	5040	0
65	20240701	191700	3941300	5040	5040	5040	5040	0
66	20240701	191600	3941300	5040	5040	5040	5040	0
67	20240701	191500	3941300	5040	5040	5040	5040	0
68	20240701	191400	3941300	5040	5040	5040	5040	0
69	20240701	191300	3941300	5040	5040	5040	5040	0
70	20240701	191200	3941300	5040	5040	5040	5040	0
71	20240701	191100	3941300	5040	5040	5040	5040	0
72	20240701	191000	3941300	5040	5040	5040	5040	0
73	20240701	190900	3941300	5040	5040	5040	5040	0
74	20240701	190800	3941300	5040	5040	5040	5040	0
75	20240701	190700	3941300	5040	5040	5040	5040	0
76	20240701	190600	3941300	5040	5040	5040	5040	0
77	20240701	190500	3941300	5040	5040	5040	5040	0
78	20240701	190400	3941300	5040	5040	5040	5040	0
79	20240701	190300	3941300	5040	5040	5040	5040	0
80	20240701	190200	3941300	5040	5040	5040	5040	0
81	20240701	190100	3941300	5040	5040	5040	5040	0
82	20240701	190000	3941300	5040	5040	5040	5040	0
83	20240701	185900	3941300	5040	5040	5040	5040	0
84	20240701	185800	3941300	5040	5040	5040	5040	0
85	20240701	185700	3941300	5040	5040	5040	5040	0
86	20240701	185600	3941300	5040	5040	5040	5040	0
87	20240701	185500	3941300	5040	5040	5040	5040	0
88	20240701	185400	3941300	5040	5040	5040	5040	0
89	20240701	185300	3941300	5040	5040	5040	5040	0
90	20240701	185200	3941300	5040	5040	5040	5040	0
91	20240701	185100	3941300	5040	5040	5040	5040	0
92	20240701	185000	3941300	5040	5040	5040	5040	23
93	20240701	184900	3941300	5040	5040	5040	5040	0
94	20240701	184800	3941300	5040	5040	5040	5040	0
95	20240701	184700	3941300	5040	5040	5040	5040	0
96	20240701	184600	3941300	5040	5040	5040	5040	0
97	20240701	184500	3941300	5040	5040	5040	5040	0
98	20240701	184400	3941300	5040	5040	5040	5040	0
99	20240701	184300	3941300	5040	5040	5040	5040	0
100	20240701	184200	3941300	5040	5040	5040	5040	0
101	20240701	184100	3941300	5040	5040	5040	5040	0
102	20240701	184000	3941300	5040	5040	5040	5040	0
103	20240701	183900	3941300	5040	5040	5040	5040	0
104	20240701	183800	3941300	5040	5040	5040	5040	0
105	20240701	183700	3941300	5040	5040	5040	5040	0
106	20240701	183600	3941300	5040	5040	5040	5040	0
107	20240701	183500	3941300	5040	5040	5040	5040	0
108	20240701	183400	3941300	5040	5040	5040	5040	0
109	20240701	183300	3941300	5040	5040	5040	5040	0
110	20240701	183200	3941300	5040	5040	5040	5040	0
111	20240701	183100	3941300	5040	5040	5040	5040	0
112	20240701	183000	3941300	5040	5040	5040	5040	0
113	20240701	182900	3941300	5040	5040	5040	5040	0
114	20240701	182800	3941300	5040	5040	5040	5040	0
115	20240701	182700	3941300	5040	5040	5040	5040	0
116	20240701	182600	3941300	5040	5040	5040	5040	0
117	20240701	182500	3941300	5040	5040	5040	5040	0
118	20240701	182400	3941300	5040	5040	5040	5040	0
119	20240701	182300	3941300	5040	5040	5040	5040	0
120	20240701	182200	3941300	5040	5040	5040	5040	0
121	20240701	182100	3941300	5040	5040	5040	5040	0
122	20240701	182000	3941300	5040	5040	5040	5040	23
123	20240701	181900	3941300	5040	5040	5040	5040	0
124	20240701	181800	3941300	5040	5040	5040	5040	0
125	20240701	181700	3941300	5040	5040	5040	5040	0
126	20240701	181600	3941300	5040	5040	5040	5040	0
127	20240701	181500	3941300	5040	5040	5040	5040	0
128	20240701	181400	3941300	5040	5040	5040	5040	0
129	20240701	181300	3941300	5040	5040	5040	5040	0
130	20240701	181200	3941300	5040	5040	5040	5040	0
131	20240701	181100	3941300	5040	5040	5040	5040	0
132	20240701	181000	3941300	5040	5040	5040	5040	0
133	20240701	180900	3941300	5040	5040	5040	5040	0
134	20240701	180800	3941300	5040	5040	5040	5040	0
135	20240701	180700	3941300	5040	5040	5040	5040	0
136	20240701	180600	3941300	5040	5040	5040	5040	0
137	20240701	180500	3941300	5040	5040	5040	5040	0
138	20240701	180400	3941300	5040	5040	5040	5040	0
139	20240701	180300	3941300	5040	5040	5040	5040	0
140	20240701	180200	3941300	5040	5040	5040	5040	0
141	20240701	180100	3941300	5040	5040	5040	5040	0
142	20240701	180000	3941300	5040	5040	5040	5040	0
143	20240701	175900	3941300	5040	5040	5040	5040	0
144	20240701	175800	3941300	5040	5040	5040	5040	0
145	20240701	175700	3941300	5040	5040	5040	5040	0
146	20240701	175600	3941300	5040	5040	5040	5040	0
147	20240701	175500	3941300	5040	5040	5040	5040	0
148	20240701	175400	3941300	5040	5040	5040	5040	0
149	20240701	175300	3941300	5040	5040	5040	5040	0
150	20240701	175200	3941300	5040	5040	5040	5040	0
151	20240701	175100	3941300	5040	5040	5040	5040	0
152	20240701	175000	3941300	5040	5040	5040	5040	23
153	20240701	174900	3941300	5040	5040	5040	5040	0
154	20240701	174800	3941300	5040	5040	5040	5040	0
155	20240701	174700	3941300	5040	5040	5040	5040	0
156	20240701	174600	3941300	5040	5040	5040	5040	0
157	20240701	174500	3941300	5040	5040	5040	5040	0
158	20240701	174400	3941300	5040	5040	5040	5040	0
159	20240701	174300	3941300	5040	5040	5040	5040	0
160	20240701	174200	3941300	5040	5040	5040	5040	0
161	20240701	174100	3941300	5040	5040	5040	5040	0
162	20240701	174000	3941300	5040	5040	5040	5040	0
163	20240701	173900	3941300	5040	5040	5040	5040	0
164	20240701	173800	3941300	5040	5040	5040	5040	0
165	20240701	173700	3941300	5040	5040	5040	5040	0
166	20240701	173600	3941300	5040	5040	5040	5040	0
167	20240701	173500	3941300	5040	5040	5040	5040	0
168	20240701	173400	3941300	5040	5040	5040	5040	0
169	20240701	173300	3941300	5040	5040	5040	5040	0
170	20240701	173200	3941300	5040	5040	5040	5040	0
171	20240701	173100	3941300	5040	5040	5040	5040	0
172	20240701	173000	3941300	5040	5040	5040	5040	0
173	20240701	172900	3941300	5040	5040	5040	5040	0
174	20240701	172800	3941300	5040	5040	5040	5040	0
175	20240701	172700	3941300	5040	5040	5040	5040	0
176	20240701	172600	3941300	5040	5040	5040	5040	0
177	20240701	172500	3941300	5040	5040	5040	5040	0
178	20240701	172400	3941300	5040	5040	5040	5040	0
179	20240701	172300	3941300	5040	5040	5040	5040	0
180	20240701	172200	3941300	5040	5040	5040	5040	0
181	20240701	172100	3941300	5040	5040	5040	5040	0
182	20240701	172000	3941300	5040	5040	5040	5040	23
183	20240701	171900	3941300	5040	5040	5040	5040	0
184	20240701	171800	3941300	5040	5040	5040	5040	0
185	20240701	171700	3941300	5040	5040	5040	5040	0
186	20240701	171600	3941300	5040	5040	5040	5040	0
187	20240701	171500	3941300	5040	5040	5040	5040	0
188	20240701	171400	3941300	5040	5040	5040	5040	0
189	20240701	171300	3941300	5040	5040	5040	5040	0
190	20240701	171200	3941300	5040	5040	5040	5040	0
191	20240701	171100	3941300	5040	5040	5040	5040	0
192	20240701	171000	3941300	5040	5040	5040	5040	0
193	20240701	170900	3941300	5040	5040	5040	5040	0
194	20240701	170800	3941300	5040	5040	5040	5040	0
195	20240701	170700	3941300	5040	5040	5040	5040	0
196	20240701	170600	3941300	5040	5040	5040	5040	0
197	20240701	170500	3941300	5040	5040	5040	5040	0
198	20240701	170400	3941300	5040	5040	5040	5040	0
199	20240701	170300	3941300	5040	5040	5040	5040	0
200	20240701	170200	3941300	5040	5040	5040	5040	0
201	20240701	170100	3941300	5040	5040	5040	5040	0
202	20240701	170000	3941300	5040	5040	5040	5040	0
203	20240701	165900	3941300	5040	5040	5040	5040	0
204	20240701	165800	3941300	5040	5040	5040	5040	0
205	20240701	165700	3941300	5040	5040	5040	5040	0
206	20240701	165600	3941300	5040	5040	5040	5040	0
207	20240701	165500	3941300	5040	5040	5040	5040	0
208	20240701	165400	3941300	5040	5040	5040	5040	0
209	20240701	165300	3941300	5040	5040	5040	5040	0
210	20240701	165200	3941300	5040	5040	5040	5040	0
211	20240701	165100	3941300	5040	5040	5040	5040	0
212	20240701	165000	3941300	5040	5040	5040	5040	23
213	20240701	164900	3941300	5040	5040	5040	5040	0
214	20240701	164800	3941300	5040	5040	5040	5040	0
215	20240701	164700	3941300	5040	5040	5040	5040	0
216	20240701	164600	3941300	5040	5040	5040	5040	0
217	20240701	164500	3941300	5040	5040	5040	5040	0
218	20240701	164400	3941300	5040	5040	5040	5040	0
219	20240701	164300	3941300	5040	5040	5040	5040	0
220	20240701	164200	3941300	5040	5040	5040	5040	0
221	20240701	164100	3941300	5040	5040	5040	5040	0
222	20240701	164000	3941300	5040	5040	5040	5040	0
223	20240701	163900	3941300	5040	5040	5040	5040	0
224	20240701	163800	3941300	5040	5040	5040	5040	0
225	20240701	163700	3941300	5040	5040	5040	5040	0
226	20240701	163600	3941300	5040	5040	5040	5040	0
227	20240701	163500	3941300	5040	5040	5040	5040	0
228	20240701	163400	3941300	5040	5040	5040	5040	0
229	20240701	163300	3941300	5040	5040	5040	5040	0
230	20240701	163200	3941300	5040	5040	5040	5040	0
231	20240701	163100	3941300	5040	5040	5040	5040	0
232	20240701	163000	3941300	5040	5040	5040	5040	0
233	20240701	162900	3941300	5040	5040	5040	5040	0
234	20240701	162800	3941300	5040	5040	5040	5040	0
235	20240701	162700	3941300	5040	5040	5040	5040	0
236	20240701	162600	3941300	5040	5040	5040	5040	0
237	20240701	162500	3941300	5040	5040	5040	5040	0
238	20240701	162400	3941300	5040	5040	5040	5040	0
239	20240701	162300	3941300	5040	5040	5040	5040	0
240	20240701	162200	3941300	5040	5040	5040	5040	0
241	20240701	162100	3941300	5040	5040	5040	5040	0
242	20240701	162000	3941300	5040	5040	5040	5040	23
243	20240701	161900	3941300	5040	5040	5040	5040	0
244	20240701	161800	3941300	5040	5040	5040	5040	0
245	20240701	161700	3941300	5040	5040	5040	5040	0
246	20240701	161600	3941300	5040	5040	5040	5040	0
247	20240701	161500	3941300	5040	5040	5040	5040	0
248	20240701	161400	3941300	5040	5040	5040	5040	0
249	20240701	161300	3941300	5040	5040	5040	5040	0
250	20240701	161200	3941300	5040	5040	5040	5040	0
251	20240701	161100	3941300	5040	5040	5040	5040	0
252	20240701	161000	3941300	5040	5040	5040	5040	0
253	20240701	160900	3941300	5040	5040	5040	5040	0
254	20240701	160800	3941300	5040	5040	5040	5040	0
255	20240701	160700	3941300	5040	5040	5040	5040	0
256	20240701	160600	3941300	5040	5040	5040	5040	0
257	20240701	160500	3941300	5040	5040	5040	5040	0
258	20240701	160400	3941300	5040	5040	5040	5040	0
259	20240701	160300	3941300	5040	5040	5040	5040	0
260	20240701	160200	3941300	5040	5040	5040	5040	0
261	20240701	160100	3941300	5040	5040	5040	5040	0
262	20240701	160000	3941300	5040	5040	5040	5040	0
263	20240701	155900	3941300	5040	5040	5040	5040	0
264	20240701	155800	3941300	5040	5040	5040	5040	0
265	20240701	155700	3941300	5040	5040	5040	5040	0
266	20240701	155600	3941300	5040	5040	5040	5040	0
267	20240701	155500	3941300	5040	5040	5040	5040	0
268	20240701	155400	3941300	5040	5040	5040	5040	0
269	20240701	155300	3941300	5040	5040	5040	5040	0
270	20240701	155200	3941300	5040	5040	5040	5040	0
271	20240701	155100	3941300	5040	5040	5040	5040	0
272	20240701	155000	3941300	5040	5040	5040	5040	23
273	20240701	154900	3941300	5040	5040	5040	5040	0
274	20240701	154800	3941300	5040	5040	5040	5040	0
275	20240701	154700	3941300	5040	5040	5040	5040	0
276	20240701	154600	3941300	5040	5040	5040	5040	0
277	20240701	154500	3941300	5040	5040	5040	5040	0
278	20240701	154400	3941300	5040	5040	5040	5040	0
279	20240701	154300	3941300	5040	5040	5040	5040	0
280	20240701	154200	3941300	5040	5040	5040	5040	0
281	20240701	154100	3941300	5040	5040	5040	5040	0
282	20240701	154000	3941300	5040	5040	5040	5040	0
283	20240701	153900	3941300	5040	5040	5040	5040	0
284	20240701	153800	3941300	5040	5040	5040	5040	0
285	20240701	153700	3941300	5040	5040	5040	5040	0
286	20240701	153600	3941300	5040	5040	5040	5040	0
287	20240701	153500	3941300	5040	5040	5040	5040	0
288	20240701	153400	3941300	5040	5040	5040	5040	0
289	20240701	153300	3941300	5040	5040	5040	5040	0
290	20240701	153200	3941300	5040	5040	5040	5040	0
291	20240701	153100	3941300	5040	5040	5040	5040	0
292	20240701	153000	3941300	5040	5040	5040	5040	23
293	20240701	152900	3825380	5020	5020	5020	5020	0
294	20240701	152800	3825380	5020	5020	5020	5020	0
295	20240701	152700	3825380	5020	5020	5020	5020	0
296	20240701	152600	3825380	5020	5020	5020	5020	0
297	20240701	152500	3825380	5020	5020	5020	5020	0
298	20240701	152400	3825380	5020	5020	5020	5020	0
299	20240701	152300	3825380	5020	5020	5020	5020	0
300	20240701	152200	3825380	5020	5020	5020	5020	0
301	20240701	152100	3825380	5020	5020	5020	5020	0
302	20240701	152000	3825380	5020	5020	5020	5020	0
303	20240701	151900	3825380	5020	5020	5020	5020	0
304	20240701	151800	3825380	5020	5020	5020	5020	0
305	20240701	151700	3825380	5020	5030	5030	5020	14
306	20240701	151600	3755010	5040	5040	5040	5040	0
307	20240701	151500	3755010	5040	5040	5040	5040	0
308	20240701	151400	3755010	5040	5040	5040	5040	0
309	20240701	151300	3755010	5040	5040	5040	5040	0
310	20240701	151200	3755010	5040	5040	5040	5040	0
311	20240701	151100	3755010	5040	5040	5040	5040	0
312	20240701	151000	3755010	5040	5040	5040	5040	0
313	20240701	150900	3755010	5040	5040	5040	5040	0
314	20240701	150800	3755010	5040	5040	5040	5040	0
315	20240701	150700	3755010	5040	5040	5040	5040	0
316	20240701	150600	3755010	5040	5040	5040	5040	10
317	20240701	150500	3704610	5040	5040	5040	5040	0
318	20240701	150400	3704610	5040	5040	5040	5040	0
319	20240701	150300	3704610	5040	5040	5040	5040	0
320	20240701	150200	3704610	5040	5040	5040	5040	0
321	20240701	150100	3704610	5040	5040	5040	5040	0
322	20240701	150000	3704610	5040	5040	5040	5040	0
323	20240701	145900	3704610	5040	5040	5040	5040	0
324	20240701	145800	3704610	5040	5040	5040	5040	0
325	20240701	145700	3704610	5040	5040	5040	5040	0
326	20240701	145600	3704610	5040	5040	5040	5040	0
327	20240701	145500	3704610	5040	5040	5040	5040	0
328	20240701	145400	3704610	5040	5040	5040	5040	0
329	20240701	145300	3704610	5040	5040	5040	5040	0
330	20240701	145200	3704610	5040	5040	5040	5040	0
331	20240701	145100	3704610	5040	5040	5040	5040	0
332	20240701	145000	3704610	5040	5040	5040	5040	0
333	20240701	144900	3704610	5040	5040	5040	5040	0
334	20240701	144800	3704610	5040	5040	5040	5040	0
335	20240701	144700	3704610	5040	5040	5040	5040	0
336	20240701	144600	3704610	5040	5040	5040	5040	0
337	20240701	144500	3704610	5040	5040	5040	5040	0
338	20240701	144400	3704610	5040	5040	5040	5040	0
339	20240701	144300	3704610	5040	5040	5040	5040	0
340	20240701	144200	3704610	5040	5040	5040	5040	0
341	20240701	144100	3704610	5040	5040	5040	5040	0
342	20240701	144000	3704610	5040	5040	5040	5040	0
343	20240701	143900	3704610	5040	5040	5040	5040	0
344	20240701	143800	3704610	5040	5040	5040	5040	3
345	20240701	143700	3689490	5030	5030	5030	5030	0
346	20240701	143600	3689490	5030	5030	5030	5030	0
347	20240701	143500	3689490	5030	5030	5030	5030	41
348	20240701	143400	3483260	5030	5030	5030	5030	0
349	20240701	143300	3483260	5030	5030	5030	5030	0
350	20240701	143200	3483260	5030	5030	5030	5030	0
351	20240701	143100	3483260	5030	5030	5030	5030	0
352	20240701	143000	3483260	5030	5030	5030	5030	0
353	20240701	142900	3483260	5030	5030	5030	5030	100
354	20240701	142800	2980260	5030	5030	5030	5030	0
355	20240701	142700	2980260	5030	5030	5030	5030	0
356	20240701	142600	2980260	5030	5030	5030	5030	0
357	20240701	142500	2980260	5030	5030	5030	5030	0
358	20240701	142400	2980260	5030	5030	5030	5030	0
359	20240701	142300	2980260	5030	5030	5030	5030	21
360	20240701	142200	2874630	5030	5030	5030	5030	0
361	20240701	142100	2874630	5030	5030	5030	5030	0
362	20240701	142000	2874630	5030	5030	5030	5030	0
363	20240701	141900	2874630	5030	5030	5030	5030	0
364	20240701	141800	2874630	5030	5030	5030	5030	0
365	20240701	141700	2874630	5030	5030	5030	5030	0
366	20240701	141600	2874630	5030	5030	5030	5030	0
367	20240701	141500	2874630	5030	5030	5030	5030	0
368	20240701	141400	2874630	5030	5030	5030	5030	0
369	20240701	141300	2874630	5030	5030	5030	5030	0
370	20240701	141200	2874630	5030	5030	5030	5030	0
371	20240701	141100	2874630	5030	5030	5030	5030	0
372	20240701	141000	2874630	5030	5030	5030	5030	0
373	20240701	140900	2874630	5030	5030	5030	5030	0
374	20240701	140800	2874630	5030	5030	5030	5030	1
375	20240701	140700	2869600	5030	5030	5030	5030	0
376	20240701	140600	2869600	5030	5030	5030	5030	0
377	20240701	140500	2869600	5030	5030	5030	5030	1
378	20240701	140400	2864570	5030	5030	5030	5030	0
379	20240701	140300	2864570	5030	5030	5030	5030	0
380	20240701	140200	2864570	5030	5030	5030	5030	0
381	20240701	140100	2864570	5030	5030	5030	5030	2
382	20240701	140000	2854510	5030	5030	5030	5030	0
383	20240701	135900	2854510	5030	5030	5030	5030	0
384	20240701	135800	2854510	5030	5030	5030	5030	0
385	20240701	135700	2854510	5030	5030	5030	5030	0
386	20240701	135600	2854510	5030	5030	5030	5030	0
387	20240701	135500	2854510	5030	5030	5030	5030	0
388	20240701	135400	2854510	5030	5030	5030	5030	0
389	20240701	135300	2854510	5030	5030	5030	5030	0
390	20240701	135200	2854510	5030	5030	5030	5030	0
391	20240701	135100	2854510	5030	5030	5030	5030	0
392	20240701	135000	2854510	5030	5030	5030	5030	0
393	20240701	134900	2854510	5030	5030	5030	5030	0
394	20240701	134800	2854510	5030	5030	5030	5030	0
395	20240701	134700	2854510	5030	5030	5030	5030	0
396	20240701	134600	2854510	5030	5030	5030	5030	0
397	20240701	134500	2854510	5030	5030	5030	5030	0
398	20240701	134400	2854510	5030	5030	5030	5030	0
399	20240701	134300	2854510	5030	5030	5030	5030	0
400	20240701	134200	2854510	5030	5030	5030	5030	0
401	20240701	134100	2854510	5030	5030	5030	5030	0
402	20240701	134000	2854510	5030	5030	5030	5030	0
403	20240701	133900	2854510	5030	5030	5030	5030	0
404	20240701	133800	2854510	5030	5030	5030	5030	0
405	20240701	133700	2854510	5030	5030	5030	5030	0
406	20240701	133600	2854510	5030	5030	5030	5030	0
407	20240701	133500	2854510	5030	5030	5030	5030	0
408	20240701	133400	2854510	5030	5030	5030	5030	0
409	20240701	133300	2854510	5030	5030	5030	5030	0
410	20240701	133200	2854510	5030	5030	5030	5030	0
411	20240701	133100	2854510	5030	5030	5030	5030	0
412	20240701	133000	2854510	5030	5030	5030	5030	0
413	20240701	132900	2854510	5030	5030	5030	5030	0
414	20240701	132800	2854510	5030	5030	5030	5030	0
415	20240701	132700	2854510	5030	5030	5030	5030	0
416	20240701	132600	2854510	5030	5030	5030	5030	0
417	20240701	132500	2854510	5030	5030	5030	5030	0
418	20240701	132400	2854510	5030	5030	5030	5030	0
419	20240701	132300	2854510	5030	5030	5030	5030	0
420	20240701	132200	2854510	5030	5030	5030	5030	0
421	20240701	132100	2854510	5030	5030	5030	5030	0
422	20240701	132000	2854510	5030	5030	5030	5030	0
423	20240701	131900	2854510	5030	5030	5030	5030	0
424	20240701	131800	2854510	5030	5030	5030	5030	0
425	20240701	131700	2854510	5030	5030	5030	5030	0
426	20240701	131600	2854510	5030	5030	5030	5030	0
427	20240701	131500	2854510	5030	5030	5030	5030	0
428	20240701	131400	2854510	5030	5030	5030	5030	0
429	20240701	131300	2854510	5030	5030	5030	5030	0
430	20240701	131200	2854510	5030	5030	5030	5030	0
431	20240701	131100	2854510	5030	5030	5030	5030	0
432	20240701	131000	2854510	5030	5030	5030	5030	0
433	20240701	130900	2854510	5030	5030	5030	5030	0
434	20240701	130800	2854510	5030	5030	5030	5030	0
435	20240701	130700	2854510	5030	5030	5030	5030	14
436	20240701	130600	2784090	5030	5030	5030	5030	0
437	20240701	130500	2784090	5030	5030	5030	5030	0
438	20240701	130400	2784090	5030	5030	5030	5030	0
439	20240701	130300	2784090	5030	5030	5030	5030	0
440	20240701	130200	2784090	5030	5030	5030	5030	1
441	20240701	130100	2779060	5010	5010	5010	5010	0
442	20240701	130000	2779060	5010	5010	5010	5010	0
443	20240701	125900	2779060	5010	5010	5010	5010	0
444	20240701	125800	2779060	5010	5010	5010	5010	0
445	20240701	125700	2779060	5010	5010	5010	5010	0
446	20240701	125600	2779060	5010	5010	5010	5010	0
447	20240701	125500	2779060	5010	5010	5010	5010	0
448	20240701	125400	2779060	5010	5010	5010	5010	3
449	20240701	125300	2764030	5030	5030	5030	5030	0
450	20240701	125200	2764030	5030	5030	5030	5030	0
451	20240701	125100	2764030	5030	5030	5030	5030	0
452	20240701	125000	2764030	5030	5030	5030	5030	0
453	20240701	124900	2764030	5030	5030	5030	5030	0
454	20240701	124800	2764030	5030	5030	5030	5030	0
455	20240701	124700	2764030	5030	5030	5030	5030	0
456	20240701	124600	2764030	5030	5030	5030	5030	1
457	20240701	124500	2759000	5030	5030	5030	5030	0
458	20240701	124400	2759000	5030	5030	5030	5030	0
459	20240701	124300	2759000	5030	5030	5030	5030	0
460	20240701	124200	2759000	5030	5030	5030	5030	0
461	20240701	124100	2759000	5030	5030	5030	5030	0
462	20240701	124000	2759000	5030	5030	5030	5030	0
463	20240701	123900	2759000	5030	5030	5030	5030	0
464	20240701	123800	2759000	5030	5030	5030	5030	0
465	20240701	123700	2759000	5030	5030	5030	5030	0
466	20240701	123600	2759000	5030	5030	5030	5030	0
467	20240701	123500	2759000	5030	5030	5030	5030	0
468	20240701	123400	2759000	5030	5030	5030	5030	0
469	20240701	123300	2759000	5030	5030	5030	5030	0
470	20240701	123200	2759000	5030	5030	5030	5030	0
471	20240701	123100	2759000	5030	5030	5030	5030	0
472	20240701	123000	2759000	5030	5030	5030	5030	0
473	20240701	122900	2759000	5030	5030	5030	5030	0
474	20240701	122800	2759000	5030	5030	5030	5030	0
475	20240701	122700	2759000	5030	5030	5030	5030	0
476	20240701	122600	2759000	5030	5030	5030	5030	0
477	20240701	122500	2759000	5030	5030	5030	5030	0
478	20240701	122400	2759000	5030	5030	5030	5030	0
479	20240701	122300	2759000	5030	5030	5030	5030	0
480	20240701	122200	2759000	5030	5030	5030	5030	0
481	20240701	122100	2759000	5030	5030	5030	5030	0
482	20240701	122000	2759000	5030	5030	5030	5030	0
483	20240701	121900	2759000	5030	5030	5030	5030	0
484	20240701	121800	2759000	5030	5030	5030	5030	0
485	20240701	121700	2759000	5030	5030	5030	5030	0
486	20240701	121600	2759000	5030	5030	5030	5030	0
487	20240701	121500	2759000	5030	5030	5030	5030	0
488	20240701	121400	2759000	5030	5030	5030	5030	0
489	20240701	121300	2759000	5030	5030	5030	5030	0
490	20240701	121200	2759000	5030	5030	5030	5030	0
491	20240701	121100	2759000	5030	5030	5030	5030	0
492	20240701	121000	2759000	5030	5030	5030	5030	2
493	20240701	120900	2748940	5030	5030	5030	5030	0
494	20240701	120800	2748940	5030	5030	5030	5030	0
495	20240701	120700	2748940	5030	5030	5030	5030	0
496	20240701	120600	2748940	5030	5030	5030	5030	0
497	20240701	120500	2748940	5030	5030	5030	5030	0
498	20240701	120400	2748940	5030	5030	5030	5030	0
499	20240701	120300	2748940	5030	5030	5030	5030	0
500	20240701	120200	2748940	5030	5030	5030	5030	0
501	20240701	120100	2748940	5030	5030	5030	5030	0
502	20240701	120000	2748940	5030	5030	5030	5030	0
503	20240701	115900	2748940	5030	5030	5030	5030	0
504	20240701	115800	2748940	5030	5030	5030	5030	0
505	20240701	115700	2748940	5030	5030	5030	5030	0
506	20240701	115600	2748940	5030	5030	5030	5030	0
507	20240701	115500	2748940	5030	5030	5030	5030	0
508	20240701	115400	2748940	5030	5030	5030	5030	0
509	20240701	115300	2748940	5030	5030	5030	5030	0
510	20240701	115200	2748940	5030	5030	5030	5030	0
511	20240701	115100	2748940	5030	5030	5030	5030	0
512	20240701	115000	2748940	5030	5030	5030	5030	40
513	20240701	114900	2547740	5030	5030	5030	5030	0
514	20240701	114800	2547740	5030	5030	5030	5030	0
515	20240701	114700	2547740	5030	5030	5030	5030	0
516	20240701	114600	2547740	5030	5030	5030	5030	0
517	20240701	114500	2547740	5030	5030	5030	5030	0
518	20240701	114400	2547740	5030	5030	5030	5030	0
519	20240701	114300	2547740	5030	5030	5030	5030	0
520	20240701	114200	2547740	5030	5030	5030	5030	0
521	20240701	114100	2547740	5030	5030	5030	5030	0
522	20240701	114000	2547740	5030	5030	5030	5030	0
523	20240701	113900	2547740	5030	5030	5030	5030	1
524	20240701	113800	2542710	5030	5030	5030	5030	0
525	20240701	113700	2542710	5030	5030	5030	5030	0
526	20240701	113600	2542710	5030	5030	5030	5030	0
527	20240701	113500	2542710	5030	5030	5030	5030	0
528	20240701	113400	2542710	5030	5030	5030	5030	0
529	20240701	113300	2542710	5030	5030	5030	5030	0
530	20240701	113200	2542710	5030	5030	5030	5030	0
531	20240701	113100	2542710	5030	5030	5030	5030	0
532	20240701	113000	2542710	5030	5030	5030	5030	0
533	20240701	112900	2542710	5030	5030	5030	5030	0
534	20240701	112800	2542710	5030	5030	5030	5030	0
535	20240701	112700	2542710	5030	5030	5030	5030	0
536	20240701	112600	2542710	5030	5030	5030	5030	0
537	20240701	112500	2542710	5030	5030	5030	5030	0
538	20240701	112400	2542710	5030	5030	5030	5030	0
539	20240701	112300	2542710	5030	5030	5030	5030	0
540	20240701	112200	2542710	5030	5030	5030	5030	0
541	20240701	112100	2542710	5030	5030	5030	5030	0
542	20240701	112000	2542710	5030	5030	5030	5030	0
543	20240701	111900	2542710	5030	5030	5030	5030	0
544	20240701	111800	2542710	5030	5030	5030	5030	0
545	20240701	111700	2542710	5030	5030	5030	5030	0
546	20240701	111600	2542710	5030	5030	5030	5030	0
547	20240701	111500	2542710	5030	5030	5030	5030	0
548	20240701	111400	2542710	5030	5030	5030	5030	0
549	20240701	111300	2542710	5030	5030	5030	5030	0
550	20240701	111200	2542710	5030	5030	5030	5030	0
551	20240701	111100	2542710	5030	5030	5030	5030	0
552	20240701	111000	2542710	5030	5030	5030	5030	0
553	20240701	110900	2542710	5030	5030	5030	5030	0
554	20240701	110800	2542710	5030	5030	5030	5030	0
555	20240701	110700	2542710	5030	5030	5030	5030	0
556	20240701	110600	2542710	5030	5030	5030	5030	0
557	20240701	110500	2542710	5030	5030	5030	5030	0
558	20240701	110400	2542710	5030	5030	5030	5030	0
559	20240701	110300	2542710	5030	5030	5030	5030	0
560	20240701	110200	2542710	5030	5030	5030	5030	45
561	20240701	110100	2316360	5030	5030	5030	5030	0
562	20240701	110000	2316360	5030	5030	5030	5030	0
563	20240701	105900	2316360	5030	5030	5030	5030	0
564	20240701	105800	2316360	5030	5030	5030	5030	0
565	20240701	105700	2316360	5030	5030	5030	5030	0
566	20240701	105600	2316360	5030	5030	5030	5030	0
567	20240701	105500	2316360	5030	5030	5030	5030	0
568	20240701	105400	2316360	5030	5030	5030	5030	0
569	20240701	105300	2316360	5030	5030	5030	5030	0
570	20240701	105200	2316360	5030	5030	5030	5030	0
571	20240701	105100	2316360	5030	5030	5030	5030	0
572	20240701	105000	2316360	5030	5030	5030	5030	0
573	20240701	104900	2316360	5030	5030	5030	5030	0
574	20240701	104800	2316360	5030	5030	5030	5030	0
575	20240701	104700	2316360	5030	5030	5030	5030	0
576	20240701	104600	2316360	5030	5030	5030	5030	0
577	20240701	104500	2316360	5030	5030	5030	5030	0
578	20240701	104400	2316360	5030	5030	5030	5030	0
579	20240701	104300	2316360	5030	5030	5030	5030	0
580	20240701	104200	2316360	5030	5030	5030	5030	0
581	20240701	104100	2316360	5030	5030	5030	5030	0
582	20240701	104000	2316360	5030	5030	5030	5030	38
583	20240701	103900	2125220	5030	5030	5030	5030	0
584	20240701	103800	2125220	5030	5030	5030	5030	196
585	20240701	103700	1139340	5030	5030	5030	5030	0
586	20240701	103600	1139340	5030	5030	5030	5030	0
587	20240701	103500	1139340	5030	5030	5030	5030	0
588	20240701	103400	1139340	5030	5030	5030	5030	0
589	20240701	103300	1139340	5030	5030	5030	5030	0
590	20240701	103200	1139340	5030	5030	5030	5030	0
591	20240701	103100	1139340	5030	5030	5030	5030	0
592	20240701	103000	1139340	5030	5030	5030	5030	0
593	20240701	102900	1139340	5030	5030	5030	5030	0
594	20240701	102800	1139340	5030	5030	5030	5030	0
595	20240701	102700	1139340	5030	5030	5030	5030	0
596	20240701	102600	1139340	5030	5030	5030	5030	0
597	20240701	102500	1139340	5030	5030	5030	5030	0
598	20240701	102400	1139340	5030	5030	5030	5030	1
599	20240701	102300	1134310	5030	5030	5030	5030	0
600	20240701	102200	1134310	5030	5030	5030	5030	5
601	20240701	102100	1109160	5030	5030	5030	5030	0
602	20240701	102000	1109160	5030	5030	5030	5030	1
603	20240701	101900	1104130	5030	5030	5030	5030	0
604	20240701	101800	1104130	5030	5030	5030	5030	0
605	20240701	101700	1104130	5030	5030	5030	5030	0
606	20240701	101600	1104130	5030	5030	5030	5030	0
607	20240701	101500	1104130	5030	5030	5030	5030	0
608	20240701	101400	1104130	5030	5030	5030	5030	0
609	20240701	101300	1104130	5030	5030	5030	5030	0
610	20240701	101200	1104130	5030	5030	5030	5030	1
611	20240701	101100	1099100	5030	5030	5030	5030	0
612	20240701	101000	1099100	5030	5030	5030	5030	0
613	20240701	100900	1099100	5030	5030	5030	5030	0
614	20240701	100800	1099100	5030	5030	5030	5030	0
615	20240701	100700	1099100	5030	5030	5030	5030	0
616	20240701	100600	1099100	5030	5030	5030	5030	0
617	20240701	100500	1099100	5030	5030	5030	5030	2
618	20240701	100400	1089040	5030	5030	5030	5030	0
619	20240701	100300	1089040	5030	5030	5030	5030	0
620	20240701	100200	1089040	5030	5030	5030	5030	0
621	20240701	100100	1089040	5030	5030	5030	5030	0
622	20240701	100000	1089040	5030	5030	5030	5030	0
623	20240701	095900	1089040	5030	5030	5030	5030	0
624	20240701	095800	1089040	5030	5030	5030	5030	0
625	20240701	095700	1089040	5030	5030	5030	5030	0
626	20240701	095600	1089040	5030	5030	5030	5030	0
627	20240701	095500	1089040	5030	5030	5030	5030	0
628	20240701	095400	1089040	5030	5030	5030	5030	0
629	20240701	095300	1089040	5030	5030	5030	5030	0
630	20240701	095200	1089040	5030	5030	5030	5030	0
631	20240701	095100	1089040	5030	5030	5030	5030	0
632	20240701	095000	1089040	5030	5030	5030	5030	0
633	20240701	094900	1089040	5030	5010	5030	4980	120
634	20240701	094800	488020	5030	5030	5030	5030	0
635	20240701	094700	488020	5030	5030	5030	5030	0
636	20240701	094600	488020	5030	5030	5030	5030	0
637	20240701	094500	488020	5030	5030	5030	5030	0
638	20240701	094400	488020	5030	5030	5030	5030	0
639	20240701	094300	488020	5030	5030	5030	5030	0
640	20240701	094200	488020	5030	5030	5030	5030	0
641	20240701	094100	488020	5030	5030	5030	5030	0
642	20240701	094000	488020	5030	5030	5030	5030	0
643	20240701	093900	488020	5030	5030	5030	5030	2
644	20240701	093800	477960	5030	5030	5030	5030	0
645	20240701	093700	477960	5030	5030	5030	5030	0
646	20240701	093600	477960	5030	5030	5030	5030	0
647	20240701	093500	477960	5030	5030	5030	5030	0
648	20240701	093400	477960	5030	5030	5030	5030	0
649	20240701	093300	477960	5030	5030	5030	5030	0
650	20240701	093200	477960	5030	5030	5030	5030	0
651	20240701	093100	477960	5030	5030	5030	5030	0
652	20240701	093000	477960	5030	5030	5030	5030	0
653	20240701	092900	477960	5030	5030	5030	5030	0
654	20240701	092800	477960	5030	5030	5030	5030	0
655	20240701	092700	477960	5030	5030	5030	5030	0
656	20240701	092600	477960	5030	5030	5030	5030	2
657	20240701	092500	467900	5040	5040	5040	5040	0
658	20240701	092400	467900	5040	5040	5040	5040	0
659	20240701	092300	467900	5040	5040	5040	5040	0
660	20240701	092200	467900	5040	5040	5040	5040	0
661	20240701	092100	467900	5040	5040	5040	5040	0
662	20240701	092000	467900	5040	5040	5040	5040	0
663	20240701	091900	467900	5040	5040	5040	5040	0
664	20240701	091800	467900	5040	5040	5040	5040	0
665	20240701	091700	467900	5040	5040	5040	5040	0
666	20240701	091600	467900	5040	5040	5040	5040	0
667	20240701	091500	467900	5040	5040	5040	5040	0
668	20240701	091400	467900	5040	5040	5040	5040	0
669	20240701	091300	467900	5040	5040	5040	5040	0
670	20240701	091200	467900	5040	5040	5040	5040	0
671	20240701	091100	467900	5040	5040	5040	5040	1
672	20240701	091000	462860	5040	5030	5040	5030	15
673	20240701	090900	387310	5030	5030	5030	5030	43
674	20240701	090800	171020	5030	5030	5030	5030	0
675	20240701	090700	171020	5030	5030	5030	5030	0
676	20240701	090600	171020	5030	5030	5030	5030	0
677	20240701	090500	171020	5030	5030	5030	5030	0
678	20240701	090400	171020	5030	5030	5030	5030	0
679	20240701	090300	171020	5030	5030	5030	5030	2
680	20240701	090200	160960	5030	5030	5030	5030	0
681	20240701	090100	160960	5030	5030	5030	5030	0
682	20240701	090000	160960	5030	5030	5030	5030	32