KissMeData/014970/min/candle-20240701.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240701	190200	27653180	4090	4090	4090	4090	374
3	20240701	190100	27653180	4090	4090	4090	4090	0
4	20240701	190000	27653180	4090	4090	4090	4090	0
5	20240701	185900	27653180	4090	4090	4090	4090	0
6	20240701	185800	27653180	4090	4090	4090	4090	0
7	20240701	185700	27653180	4090	4090	4090	4090	0
8	20240701	185600	27653180	4090	4090	4090	4090	0
9	20240701	185500	27653180	4090	4090	4090	4090	0
10	20240701	185400	27653180	4090	4090	4090	4090	0
11	20240701	185300	27653180	4090	4090	4090	4090	0
12	20240701	185200	27653180	4090	4090	4090	4090	0
13	20240701	185100	27653180	4090	4090	4090	4090	0
14	20240701	185000	27653180	4090	4090	4090	4090	0
15	20240701	184900	27653180	4090	4090	4090	4090	0
16	20240701	184800	27653180	4090	4090	4090	4090	0
17	20240701	184700	27653180	4090	4090	4090	4090	0
18	20240701	184600	27653180	4090	4090	4090	4090	0
19	20240701	184500	27653180	4090	4090	4090	4090	0
20	20240701	184400	27653180	4090	4090	4090	4090	0
21	20240701	184300	27653180	4090	4090	4090	4090	0
22	20240701	184200	27653180	4090	4090	4090	4090	0
23	20240701	184100	27653180	4090	4090	4090	4090	0
24	20240701	184000	27653180	4090	4090	4090	4090	0
25	20240701	183900	27653180	4090	4090	4090	4090	0
26	20240701	183800	27653180	4090	4090	4090	4090	0
27	20240701	183700	27653180	4090	4090	4090	4090	0
28	20240701	183600	27653180	4090	4090	4090	4090	0
29	20240701	183500	27653180	4090	4090	4090	4090	0
30	20240701	183400	27653180	4090	4090	4090	4090	0
31	20240701	183300	27653180	4090	4090	4090	4090	0
32	20240701	183200	27653180	4090	4090	4090	4090	374
33	20240701	183100	27653180	4090	4090	4090	4090	0
34	20240701	183000	27653180	4090	4090	4090	4090	0
35	20240701	182900	27653180	4090	4090	4090	4090	0
36	20240701	182800	27653180	4090	4090	4090	4090	0
37	20240701	182700	27653180	4090	4090	4090	4090	0
38	20240701	182600	27653180	4090	4090	4090	4090	0
39	20240701	182500	27653180	4090	4090	4090	4090	0
40	20240701	182400	27653180	4090	4090	4090	4090	0
41	20240701	182300	27653180	4090	4090	4090	4090	0
42	20240701	182200	27653180	4090	4090	4090	4090	0
43	20240701	182100	27653180	4090	4090	4090	4090	0
44	20240701	182000	27653180	4090	4090	4090	4090	0
45	20240701	181900	27653180	4090	4090	4090	4090	0
46	20240701	181800	27653180	4090	4090	4090	4090	0
47	20240701	181700	27653180	4090	4090	4090	4090	0
48	20240701	181600	27653180	4090	4090	4090	4090	0
49	20240701	181500	27653180	4090	4090	4090	4090	0
50	20240701	181400	27653180	4090	4090	4090	4090	0
51	20240701	181300	27653180	4090	4090	4090	4090	0
52	20240701	181200	27653180	4090	4090	4090	4090	0
53	20240701	181100	27653180	4090	4090	4090	4090	0
54	20240701	181000	27653180	4090	4090	4090	4090	0
55	20240701	180900	27653180	4090	4090	4090	4090	0
56	20240701	180800	27653180	4090	4090	4090	4090	0
57	20240701	180700	27653180	4090	4090	4090	4090	0
58	20240701	180600	27653180	4090	4090	4090	4090	0
59	20240701	180500	27653180	4090	4090	4090	4090	0
60	20240701	180400	27653180	4090	4090	4090	4090	0
61	20240701	180300	27653180	4090	4090	4090	4090	0
62	20240701	180200	27653180	4090	4090	4090	4090	374
63	20240701	180100	27653180	4090	4090	4090	4090	0
64	20240701	180000	27653180	4090	4090	4090	4090	0
65	20240701	175900	27653180	4090	4090	4090	4090	0
66	20240701	175800	27653180	4090	4090	4090	4090	0
67	20240701	175700	27653180	4090	4090	4090	4090	0
68	20240701	175600	27653180	4090	4090	4090	4090	0
69	20240701	175500	27653180	4090	4090	4090	4090	0
70	20240701	175400	27653180	4090	4090	4090	4090	0
71	20240701	175300	27653180	4090	4090	4090	4090	0
72	20240701	175200	27653180	4090	4090	4090	4090	0
73	20240701	175100	27653180	4090	4090	4090	4090	0
74	20240701	175000	27653180	4090	4090	4090	4090	0
75	20240701	174900	27653180	4090	4090	4090	4090	0
76	20240701	174800	27653180	4090	4090	4090	4090	0
77	20240701	174700	27653180	4090	4090	4090	4090	0
78	20240701	174600	27653180	4090	4090	4090	4090	0
79	20240701	174500	27653180	4090	4090	4090	4090	0
80	20240701	174400	27653180	4090	4090	4090	4090	0
81	20240701	174300	27653180	4090	4090	4090	4090	0
82	20240701	174200	27653180	4090	4090	4090	4090	0
83	20240701	174100	27653180	4090	4090	4090	4090	0
84	20240701	174000	27653180	4090	4090	4090	4090	0
85	20240701	173900	27653180	4090	4090	4090	4090	0
86	20240701	173800	27653180	4090	4090	4090	4090	0
87	20240701	173700	27653180	4090	4090	4090	4090	0
88	20240701	173600	27653180	4090	4090	4090	4090	0
89	20240701	173500	27653180	4090	4090	4090	4090	0
90	20240701	173400	27653180	4090	4090	4090	4090	0
91	20240701	173300	27653180	4090	4090	4090	4090	0
92	20240701	173200	27653180	4090	4090	4090	4090	374
93	20240701	173100	27653180	4090	4090	4090	4090	0
94	20240701	173000	27653180	4090	4090	4090	4090	0
95	20240701	172900	27653180	4090	4090	4090	4090	0
96	20240701	172800	27653180	4090	4090	4090	4090	0
97	20240701	172700	27653180	4090	4090	4090	4090	0
98	20240701	172600	27653180	4090	4090	4090	4090	0
99	20240701	172500	27653180	4090	4090	4090	4090	0
100	20240701	172400	27653180	4090	4090	4090	4090	0
101	20240701	172300	27653180	4090	4090	4090	4090	0
102	20240701	172200	27653180	4090	4090	4090	4090	0
103	20240701	172100	27653180	4090	4090	4090	4090	0
104	20240701	172000	27653180	4090	4090	4090	4090	0
105	20240701	171900	27653180	4090	4090	4090	4090	0
106	20240701	171800	27653180	4090	4090	4090	4090	0
107	20240701	171700	27653180	4090	4090	4090	4090	0
108	20240701	171600	27653180	4090	4090	4090	4090	0
109	20240701	171500	27653180	4090	4090	4090	4090	0
110	20240701	171400	27653180	4090	4090	4090	4090	0
111	20240701	171300	27653180	4090	4090	4090	4090	0
112	20240701	171200	27653180	4090	4090	4090	4090	0
113	20240701	171100	27653180	4090	4090	4090	4090	0
114	20240701	171000	27653180	4090	4090	4090	4090	0
115	20240701	170900	27653180	4090	4090	4090	4090	0
116	20240701	170800	27653180	4090	4090	4090	4090	0
117	20240701	170700	27653180	4090	4090	4090	4090	0
118	20240701	170600	27653180	4090	4090	4090	4090	0
119	20240701	170500	27653180	4090	4090	4090	4090	0
120	20240701	170400	27653180	4090	4090	4090	4090	0
121	20240701	170300	27653180	4090	4090	4090	4090	0
122	20240701	170200	27653180	4090	4090	4090	4090	374
123	20240701	170100	27653180	4090	4090	4090	4090	0
124	20240701	170000	27653180	4090	4090	4090	4090	0
125	20240701	165900	27653180	4090	4090	4090	4090	0
126	20240701	165800	27653180	4090	4090	4090	4090	0
127	20240701	165700	27653180	4090	4090	4090	4090	0
128	20240701	165600	27653180	4090	4090	4090	4090	0
129	20240701	165500	27653180	4090	4090	4090	4090	0
130	20240701	165400	27653180	4090	4090	4090	4090	0
131	20240701	165300	27653180	4090	4090	4090	4090	0
132	20240701	165200	27653180	4090	4090	4090	4090	0
133	20240701	165100	27653180	4090	4090	4090	4090	0
134	20240701	165000	27653180	4090	4090	4090	4090	0
135	20240701	164900	27653180	4090	4090	4090	4090	0
136	20240701	164800	27653180	4090	4090	4090	4090	0
137	20240701	164700	27653180	4090	4090	4090	4090	0
138	20240701	164600	27653180	4090	4090	4090	4090	0
139	20240701	164500	27653180	4090	4090	4090	4090	0
140	20240701	164400	27653180	4090	4090	4090	4090	0
141	20240701	164300	27653180	4090	4090	4090	4090	0
142	20240701	164200	27653180	4090	4090	4090	4090	0
143	20240701	164100	27653180	4090	4090	4090	4090	0
144	20240701	164000	27653180	4090	4090	4090	4090	0
145	20240701	163900	27653180	4090	4090	4090	4090	0
146	20240701	163800	27653180	4090	4090	4090	4090	0
147	20240701	163700	27653180	4090	4090	4090	4090	0
148	20240701	163600	27653180	4090	4090	4090	4090	0
149	20240701	163500	27653180	4090	4090	4090	4090	0
150	20240701	163400	27653180	4090	4090	4090	4090	0
151	20240701	163300	27653180	4090	4090	4090	4090	0
152	20240701	163200	27653180	4090	4090	4090	4090	374
153	20240701	163100	27653180	4090	4090	4090	4090	0
154	20240701	163000	27653180	4090	4090	4090	4090	0
155	20240701	162900	27653180	4090	4090	4090	4090	0
156	20240701	162800	27653180	4090	4090	4090	4090	0
157	20240701	162700	27653180	4090	4090	4090	4090	0
158	20240701	162600	27653180	4090	4090	4090	4090	0
159	20240701	162500	27653180	4090	4090	4090	4090	0
160	20240701	162400	27653180	4090	4090	4090	4090	0
161	20240701	162300	27653180	4090	4090	4090	4090	0
162	20240701	162200	27653180	4090	4090	4090	4090	0
163	20240701	162100	27653180	4090	4090	4090	4090	0
164	20240701	162000	27653180	4090	4090	4090	4090	0
165	20240701	161900	27653180	4090	4090	4090	4090	0
166	20240701	161800	27653180	4090	4090	4090	4090	0
167	20240701	161700	27653180	4090	4090	4090	4090	0
168	20240701	161600	27653180	4090	4090	4090	4090	0
169	20240701	161500	27653180	4090	4090	4090	4090	0
170	20240701	161400	27653180	4090	4090	4090	4090	0
171	20240701	161300	27653180	4090	4090	4090	4090	0
172	20240701	161200	27653180	4090	4090	4090	4090	0
173	20240701	161100	27653180	4090	4090	4090	4090	0
174	20240701	161000	27653180	4090	4090	4090	4090	0
175	20240701	160900	27653180	4090	4090	4090	4090	0
176	20240701	160800	27653180	4090	4090	4090	4090	0
177	20240701	160700	27653180	4090	4090	4090	4090	0
178	20240701	160600	27653180	4090	4090	4090	4090	0
179	20240701	160500	27653180	4090	4090	4090	4090	0
180	20240701	160400	27653180	4090	4090	4090	4090	0
181	20240701	160300	27653180	4090	4090	4090	4090	0
182	20240701	160200	27653180	4090	4090	4090	4090	374
183	20240701	160100	27653180	4090	4090	4090	4090	0
184	20240701	160000	27653180	4090	4090	4090	4090	0
185	20240701	155900	27653180	4090	4090	4090	4090	0
186	20240701	155800	27653180	4090	4090	4090	4090	0
187	20240701	155700	27653180	4090	4090	4090	4090	0
188	20240701	155600	27653180	4090	4090	4090	4090	0
189	20240701	155500	27653180	4090	4090	4090	4090	0
190	20240701	155400	27653180	4090	4090	4090	4090	0
191	20240701	155300	27653180	4090	4090	4090	4090	0
192	20240701	155200	27653180	4090	4090	4090	4090	0
193	20240701	155100	27653180	4090	4090	4090	4090	0
194	20240701	155000	27653180	4090	4090	4090	4090	0
195	20240701	154900	27653180	4090	4090	4090	4090	0
196	20240701	154800	27653180	4090	4090	4090	4090	0
197	20240701	154700	27653180	4090	4090	4090	4090	0
198	20240701	154600	27653180	4090	4090	4090	4090	0
199	20240701	154500	27653180	4090	4090	4090	4090	0
200	20240701	154400	27653180	4090	4090	4090	4090	0
201	20240701	154300	27653180	4090	4090	4090	4090	0
202	20240701	154200	27653180	4090	4090	4090	4090	0
203	20240701	154100	27653180	4090	4090	4090	4090	0
204	20240701	154000	27653180	4090	4090	4090	4090	0
205	20240701	153900	27653180	4090	4090	4090	4090	0
206	20240701	153800	27653180	4090	4090	4090	4090	0
207	20240701	153700	27653180	4090	4090	4090	4090	0
208	20240701	153600	27653180	4090	4090	4090	4090	0
209	20240701	153500	27653180	4090	4090	4090	4090	0
210	20240701	153400	27653180	4090	4090	4090	4090	0
211	20240701	153300	27653180	4090	4090	4090	4090	0
212	20240701	153200	27653180	4090	4090	4090	4090	374
213	20240701	153100	27653180	4090	4090	4090	4090	0
214	20240701	153000	27653180	4090	4090	4090	4090	374
215	20240701	152900	26123520	4090	4090	4090	4090	0
216	20240701	152800	26123520	4090	4090	4090	4090	0
217	20240701	152700	26123520	4090	4090	4090	4090	0
218	20240701	152600	26123520	4090	4090	4090	4090	0
219	20240701	152500	26123520	4090	4090	4090	4090	0
220	20240701	152400	26123520	4090	4090	4090	4090	0
221	20240701	152300	26123520	4090	4090	4090	4090	0
222	20240701	152200	26123520	4090	4090	4090	4090	0
223	20240701	152100	26123520	4090	4090	4090	4090	0
224	20240701	152000	26123520	4090	4090	4090	4090	0
225	20240701	151900	26123520	4090	4085	4090	4085	38
226	20240701	151800	25968285	4085	4085	4085	4085	0
227	20240701	151700	25968285	4085	4085	4085	4085	3
228	20240701	151600	25956030	4065	4080	4090	4065	61
229	20240701	151500	25707335	4080	4080	4080	4080	0
230	20240701	151400	25707335	4080	4080	4080	4080	0
231	20240701	151300	25707335	4080	4080	4080	4080	0
232	20240701	151200	25707335	4080	4080	4080	4080	0
233	20240701	151100	25707335	4080	4080	4080	4080	0
234	20240701	151000	25707335	4080	4080	4080	4080	0
235	20240701	150900	25707335	4080	4080	4080	4080	1
236	20240701	150800	25703255	4085	4085	4085	4085	0
237	20240701	150700	25703255	4085	4085	4085	4085	0
238	20240701	150600	25703255	4085	4085	4085	4085	0
239	20240701	150500	25703255	4085	4085	4085	4085	0
240	20240701	150400	25703255	4085	4075	4085	4075	300
241	20240701	150300	24480445	4065	4065	4065	4065	612
242	20240701	150200	21992665	4065	4070	4070	4065	1507
243	20240701	150100	15866640	4075	4075	4075	4075	0
244	20240701	150000	15866640	4075	4075	4075	4075	0
245	20240701	145900	15866640	4075	4075	4075	4075	0
246	20240701	145800	15866640	4075	4075	4075	4075	0
247	20240701	145700	15866640	4075	4075	4075	4075	0
248	20240701	145600	15866640	4075	4075	4075	4075	0
249	20240701	145500	15866640	4075	4075	4075	4075	5
250	20240701	145400	15846265	4075	4075	4075	4075	0
251	20240701	145300	15846265	4075	4075	4075	4075	0
252	20240701	145200	15846265	4075	4075	4075	4075	0
253	20240701	145100	15846265	4075	4075	4075	4075	0
254	20240701	145000	15846265	4075	4075	4075	4075	0
255	20240701	144900	15846265	4075	4075	4075	4075	0
256	20240701	144800	15846265	4075	4075	4075	4075	246
257	20240701	144700	14843815	4070	4070	4070	4070	0
258	20240701	144600	14843815	4070	4070	4070	4070	0
259	20240701	144500	14843815	4070	4070	4070	4070	0
260	20240701	144400	14843815	4070	4070	4070	4070	0
261	20240701	144300	14843815	4070	4070	4070	4070	0
262	20240701	144200	14843815	4070	4070	4070	4070	0
263	20240701	144100	14843815	4070	4070	4070	4070	21
264	20240701	144000	14758345	4065	4065	4065	4065	0
265	20240701	143900	14758345	4065	4065	4065	4065	0
266	20240701	143800	14758345	4065	4065	4065	4065	0
267	20240701	143700	14758345	4065	4065	4065	4065	0
268	20240701	143600	14758345	4065	4065	4065	4065	0
269	20240701	143500	14758345	4065	4065	4065	4065	0
270	20240701	143400	14758345	4065	4065	4065	4065	0
271	20240701	143300	14758345	4065	4065	4065	4065	0
272	20240701	143200	14758345	4065	4065	4065	4065	0
273	20240701	143100	14758345	4065	4065	4065	4065	0
274	20240701	143000	14758345	4065	4065	4065	4065	0
275	20240701	142900	14758345	4065	4065	4065	4065	0
276	20240701	142800	14758345	4065	4065	4065	4065	0
277	20240701	142700	14758345	4065	4065	4065	4065	3
278	20240701	142600	14746150	4065	4065	4065	4065	0
279	20240701	142500	14746150	4065	4065	4065	4065	0
280	20240701	142400	14746150	4065	4065	4065	4065	0
281	20240701	142300	14746150	4065	4065	4065	4065	0
282	20240701	142200	14746150	4065	4065	4065	4065	0
283	20240701	142100	14746150	4065	4065	4065	4065	0
284	20240701	142000	14746150	4065	4070	4070	4065	17
285	20240701	141900	14676975	4085	4085	4085	4085	0
286	20240701	141800	14676975	4085	4085	4085	4085	0
287	20240701	141700	14676975	4085	4085	4085	4085	0
288	20240701	141600	14676975	4085	4085	4085	4085	0
289	20240701	141500	14676975	4085	4085	4085	4085	0
290	20240701	141400	14676975	4085	4085	4085	4085	0
291	20240701	141300	14676975	4085	4085	4085	4085	0
292	20240701	141200	14676975	4085	4085	4085	4085	0
293	20240701	141100	14676975	4085	4085	4085	4085	0
294	20240701	141000	14676975	4085	4085	4085	4085	0
295	20240701	140900	14676975	4085	4085	4085	4085	0
296	20240701	140800	14676975	4085	4085	4085	4085	7
297	20240701	140700	14648380	4090	4090	4090	4090	0
298	20240701	140600	14648380	4090	4090	4090	4090	1
299	20240701	140500	14644290	4085	4085	4085	4085	26
300	20240701	140400	14538080	4085	4085	4085	4085	0
301	20240701	140300	14538080	4085	4085	4085	4085	0
302	20240701	140200	14538080	4085	4085	4085	4085	0
303	20240701	140100	14538080	4085	4085	4085	4085	0
304	20240701	140000	14538080	4085	4085	4085	4085	0
305	20240701	135900	14538080	4085	4085	4085	4085	0
306	20240701	135800	14538080	4085	4085	4085	4085	0
307	20240701	135700	14538080	4085	4085	4085	4085	0
308	20240701	135600	14538080	4085	4085	4085	4085	0
309	20240701	135500	14538080	4085	4085	4085	4085	0
310	20240701	135400	14538080	4085	4085	4085	4085	0
311	20240701	135300	14538080	4085	4085	4085	4085	0
312	20240701	135200	14538080	4085	4085	4085	4085	1
313	20240701	135100	14533995	4065	4065	4065	4065	0
314	20240701	135000	14533995	4065	4065	4065	4065	0
315	20240701	134900	14533995	4065	4065	4065	4065	0
316	20240701	134800	14533995	4065	4065	4065	4065	0
317	20240701	134700	14533995	4065	4065	4065	4065	516
318	20240701	134600	12436455	4060	4060	4060	4060	0
319	20240701	134500	12436455	4060	4060	4060	4060	0
320	20240701	134400	12436455	4060	4060	4060	4060	0
321	20240701	134300	12436455	4060	4060	4060	4060	0
322	20240701	134200	12436455	4060	4060	4060	4060	0
323	20240701	134100	12436455	4060	4060	4060	4060	0
324	20240701	134000	12436455	4060	4060	4060	4060	0
325	20240701	133900	12436455	4060	4060	4060	4060	0
326	20240701	133800	12436455	4060	4060	4060	4060	0
327	20240701	133700	12436455	4060	4060	4060	4060	0
328	20240701	133600	12436455	4060	4060	4060	4060	0
329	20240701	133500	12436455	4060	4060	4060	4060	0
330	20240701	133400	12436455	4060	4060	4060	4060	0
331	20240701	133300	12436455	4060	4060	4060	4060	0
332	20240701	133200	12436455	4060	4060	4060	4060	0
333	20240701	133100	12436455	4060	4060	4060	4060	0
334	20240701	133000	12436455	4060	4060	4060	4060	0
335	20240701	132900	12436455	4060	4060	4060	4060	0
336	20240701	132800	12436455	4060	4060	4060	4060	0
337	20240701	132700	12436455	4060	4060	4060	4060	0
338	20240701	132600	12436455	4060	4060	4060	4060	0
339	20240701	132500	12436455	4060	4065	4065	4060	118
340	20240701	132400	11957275	4065	4065	4065	4065	0
341	20240701	132300	11957275	4065	4065	4065	4065	12
342	20240701	132200	11908495	4065	4065	4065	4065	0
343	20240701	132100	11908495	4065	4065	4065	4065	0
344	20240701	132000	11908495	4065	4065	4065	4065	0
345	20240701	131900	11908495	4065	4065	4065	4065	0
346	20240701	131800	11908495	4065	4065	4065	4065	2
347	20240701	131700	11900365	4065	4065	4065	4065	0
348	20240701	131600	11900365	4065	4065	4065	4065	0
349	20240701	131500	11900365	4065	4065	4065	4065	0
350	20240701	131400	11900365	4065	4065	4065	4065	0
351	20240701	131300	11900365	4065	4065	4065	4065	0
352	20240701	131200	11900365	4065	4065	4065	4065	0
353	20240701	131100	11900365	4065	4065	4065	4065	0
354	20240701	131000	11900365	4065	4065	4065	4065	0
355	20240701	130900	11900365	4065	4065	4065	4065	0
356	20240701	130800	11900365	4065	4065	4065	4065	0
357	20240701	130700	11900365	4065	4065	4065	4065	0
358	20240701	130600	11900365	4065	4065	4065	4065	0
359	20240701	130500	11900365	4065	4065	4065	4065	0
360	20240701	130400	11900365	4065	4065	4065	4065	0
361	20240701	130300	11900365	4065	4065	4065	4065	0
362	20240701	130200	11900365	4065	4065	4065	4065	0
363	20240701	130100	11900365	4065	4065	4065	4065	0
364	20240701	130000	11900365	4065	4065	4065	4065	0
365	20240701	125900	11900365	4065	4065	4065	4065	0
366	20240701	125800	11900365	4065	4065	4065	4065	0
367	20240701	125700	11900365	4065	4065	4065	4065	0
368	20240701	125600	11900365	4065	4065	4065	4065	0
369	20240701	125500	11900365	4065	4065	4065	4065	0
370	20240701	125400	11900365	4065	4065	4065	4065	0
371	20240701	125300	11900365	4065	4065	4065	4065	1
372	20240701	125200	11896300	4055	4055	4055	4055	0
373	20240701	125100	11896300	4055	4055	4055	4055	0
374	20240701	125000	11896300	4055	4055	4055	4055	0
375	20240701	124900	11896300	4055	4055	4055	4055	0
376	20240701	124800	11896300	4055	4055	4055	4055	0
377	20240701	124700	11896300	4055	4055	4055	4055	0
378	20240701	124600	11896300	4055	4055	4055	4055	0
379	20240701	124500	11896300	4055	4055	4055	4055	0
380	20240701	124400	11896300	4055	4055	4055	4055	0
381	20240701	124300	11896300	4055	4055	4055	4055	0
382	20240701	124200	11896300	4055	4055	4055	4055	0
383	20240701	124100	11896300	4055	4055	4055	4055	0
384	20240701	124000	11896300	4055	4055	4055	4055	0
385	20240701	123900	11896300	4055	4055	4055	4055	0
386	20240701	123800	11896300	4055	4055	4055	4055	0
387	20240701	123700	11896300	4055	4055	4055	4055	0
388	20240701	123600	11896300	4055	4055	4055	4055	0
389	20240701	123500	11896300	4055	4055	4055	4055	0
390	20240701	123400	11896300	4055	4055	4055	4055	6
391	20240701	123300	11871970	4055	4055	4055	4055	0
392	20240701	123200	11871970	4055	4055	4055	4055	0
393	20240701	123100	11871970	4055	4055	4055	4055	0
394	20240701	123000	11871970	4055	4065	4065	4055	340
395	20240701	122900	10489900	4060	4060	4060	4060	0
396	20240701	122800	10489900	4060	4060	4060	4060	0
397	20240701	122700	10489900	4060	4060	4060	4060	0
398	20240701	122600	10489900	4060	4060	4060	4060	0
399	20240701	122500	10489900	4060	4060	4060	4060	0
400	20240701	122400	10489900	4060	4060	4060	4060	0
401	20240701	122300	10489900	4060	4060	4060	4060	0
402	20240701	122200	10489900	4060	4060	4060	4060	0
403	20240701	122100	10489900	4060	4060	4060	4060	0
404	20240701	122000	10489900	4060	4055	4060	4055	137
405	20240701	121900	9934160	4060	4060	4060	4060	0
406	20240701	121800	9934160	4060	4060	4060	4060	0
407	20240701	121700	9934160	4060	4060	4060	4060	0
408	20240701	121600	9934160	4060	4060	4060	4060	0
409	20240701	121500	9934160	4060	4060	4060	4060	0
410	20240701	121400	9934160	4060	4060	4060	4060	0
411	20240701	121300	9934160	4060	4060	4060	4060	0
412	20240701	121200	9934160	4060	4060	4060	4060	0
413	20240701	121100	9934160	4060	4060	4060	4060	0
414	20240701	121000	9934160	4060	4060	4060	4060	0
415	20240701	120900	9934160	4060	4060	4060	4060	0
416	20240701	120800	9934160	4060	4060	4060	4060	0
417	20240701	120700	9934160	4060	4060	4060	4060	0
418	20240701	120600	9934160	4060	4060	4060	4060	0
419	20240701	120500	9934160	4060	4060	4060	4060	246
420	20240701	120400	8935400	4055	4055	4055	4055	0
421	20240701	120300	8935400	4055	4055	4055	4055	0
422	20240701	120200	8935400	4055	4055	4055	4055	91
423	20240701	120100	8566395	4055	4055	4055	4055	51
424	20240701	120000	8359590	4055	4055	4055	4055	0
425	20240701	115900	8359590	4055	4055	4055	4055	0
426	20240701	115800	8359590	4055	4055	4055	4055	0
427	20240701	115700	8359590	4055	4055	4055	4055	0
428	20240701	115600	8359590	4055	4055	4055	4055	0
429	20240701	115500	8359590	4055	4055	4055	4055	0
430	20240701	115400	8359590	4055	4055	4055	4055	0
431	20240701	115300	8359590	4055	4055	4055	4055	0
432	20240701	115200	8359590	4055	4055	4055	4055	50
433	20240701	115100	8156840	4060	4060	4060	4060	0
434	20240701	115000	8156840	4060	4060	4060	4060	0
435	20240701	114900	8156840	4060	4060	4060	4060	0
436	20240701	114800	8156840	4060	4060	4060	4060	0
437	20240701	114700	8156840	4060	4060	4060	4060	0
438	20240701	114600	8156840	4060	4060	4060	4060	1
439	20240701	114500	8152780	4055	4055	4055	4055	0
440	20240701	114400	8152780	4055	4055	4055	4055	0
441	20240701	114300	8152780	4055	4055	4055	4055	0
442	20240701	114200	8152780	4055	4055	4055	4055	0
443	20240701	114100	8152780	4055	4055	4055	4055	0
444	20240701	114000	8152780	4055	4055	4055	4055	0
445	20240701	113900	8152780	4055	4055	4055	4055	0
446	20240701	113800	8152780	4055	4055	4055	4055	0
447	20240701	113700	8152780	4055	4055	4055	4055	0
448	20240701	113600	8152780	4055	4055	4055	4055	0
449	20240701	113500	8152780	4055	4055	4055	4055	0
450	20240701	113400	8152780	4055	4060	4060	4055	144
451	20240701	113300	7568755	4065	4065	4065	4065	0
452	20240701	113200	7568755	4065	4065	4065	4065	0
453	20240701	113100	7568755	4065	4065	4065	4065	0
454	20240701	113000	7568755	4065	4065	4065	4065	0
455	20240701	112900	7568755	4065	4065	4065	4065	58
456	20240701	112800	7332985	4065	4065	4065	4065	0
457	20240701	112700	7332985	4065	4065	4065	4065	0
458	20240701	112600	7332985	4065	4065	4065	4065	0
459	20240701	112500	7332985	4065	4065	4065	4065	0
460	20240701	112400	7332985	4065	4070	4070	4065	342
461	20240701	112300	5942610	4070	4070	4070	4070	0
462	20240701	112200	5942610	4070	4070	4070	4070	0
463	20240701	112100	5942610	4070	4080	4080	4070	210
464	20240701	112000	5087495	4085	4085	4085	4085	0
465	20240701	111900	5087495	4085	4085	4085	4085	0
466	20240701	111800	5087495	4085	4085	4085	4085	0
467	20240701	111700	5087495	4085	4085	4085	4085	0
468	20240701	111600	5087495	4085	4085	4085	4085	0
469	20240701	111500	5087495	4085	4090	4090	4085	250
470	20240701	111400	4065595	4095	4095	4095	4095	226
471	20240701	111300	3140125	4105	4105	4105	4105	0
472	20240701	111200	3140125	4105	4105	4105	4105	247
473	20240701	111100	2126190	4125	4125	4125	4125	0
474	20240701	111000	2126190	4125	4125	4125	4125	0
475	20240701	110900	2126190	4125	4125	4125	4125	0
476	20240701	110800	2126190	4125	4125	4125	4125	0
477	20240701	110700	2126190	4125	4125	4125	4125	0
478	20240701	110600	2126190	4125	4125	4125	4125	0
479	20240701	110500	2126190	4125	4125	4125	4125	0
480	20240701	110400	2126190	4125	4125	4125	4125	0
481	20240701	110300	2126190	4125	4125	4125	4125	0
482	20240701	110200	2126190	4125	4125	4125	4125	0
483	20240701	110100	2126190	4125	4125	4125	4125	0
484	20240701	110000	2126190	4125	4125	4125	4125	0
485	20240701	105900	2126190	4125	4125	4125	4125	10
486	20240701	105800	2084940	4125	4125	4125	4125	0
487	20240701	105700	2084940	4125	4125	4125	4125	0
488	20240701	105600	2084940	4125	4125	4125	4125	0
489	20240701	105500	2084940	4125	4125	4125	4125	0
490	20240701	105400	2084940	4125	4125	4125	4125	0
491	20240701	105300	2084940	4125	4125	4125	4125	0
492	20240701	105200	2084940	4125	4125	4125	4125	0
493	20240701	105100	2084940	4125	4125	4125	4125	0
494	20240701	105000	2084940	4125	4125	4125	4125	0
495	20240701	104900	2084940	4125	4125	4125	4125	0
496	20240701	104800	2084940	4125	4125	4125	4125	0
497	20240701	104700	2084940	4125	4125	4125	4125	0
498	20240701	104600	2084940	4125	4125	4125	4125	0
499	20240701	104500	2084940	4125	4125	4125	4125	0
500	20240701	104400	2084940	4125	4125	4125	4125	0
501	20240701	104300	2084940	4125	4125	4125	4125	0
502	20240701	104200	2084940	4125	4125	4125	4125	0
503	20240701	104100	2084940	4125	4125	4125	4125	0
504	20240701	104000	2084940	4125	4125	4125	4125	0
505	20240701	103900	2084940	4125	4125	4125	4125	0
506	20240701	103800	2084940	4125	4125	4125	4125	0
507	20240701	103700	2084940	4125	4125	4125	4125	1
508	20240701	103600	2080815	4120	4120	4120	4120	0
509	20240701	103500	2080815	4120	4120	4120	4120	0
510	20240701	103400	2080815	4120	4120	4120	4120	0
511	20240701	103300	2080815	4120	4120	4120	4120	0
512	20240701	103200	2080815	4120	4120	4120	4120	0
513	20240701	103100	2080815	4120	4120	4120	4120	60
514	20240701	103000	1833615	4120	4120	4120	4120	1
515	20240701	102900	1829495	4105	4105	4105	4105	0
516	20240701	102800	1829495	4105	4105	4105	4105	0
517	20240701	102700	1829495	4105	4105	4105	4105	0
518	20240701	102600	1829495	4105	4105	4105	4105	0
519	20240701	102500	1829495	4105	4105	4105	4105	0
520	20240701	102400	1829495	4105	4105	4105	4105	0
521	20240701	102300	1829495	4105	4105	4105	4105	30
522	20240701	102200	1706345	4105	4105	4105	4105	0
523	20240701	102100	1706345	4105	4105	4105	4105	0
524	20240701	102000	1706345	4105	4105	4105	4105	0
525	20240701	101900	1706345	4105	4105	4105	4105	3
526	20240701	101800	1694030	4125	4125	4125	4125	20
527	20240701	101700	1611530	4125	4125	4125	4125	0
528	20240701	101600	1611530	4125	4125	4125	4125	0
529	20240701	101500	1611530	4125	4125	4125	4125	0
530	20240701	101400	1611530	4125	4125	4125	4125	0
531	20240701	101300	1611530	4125	4125	4125	4125	0
532	20240701	101200	1611530	4125	4125	4125	4125	0
533	20240701	101100	1611530	4125	4120	4125	4120	40
534	20240701	101000	1446535	4105	4105	4105	4105	0
535	20240701	100900	1446535	4105	4105	4105	4105	0
536	20240701	100800	1446535	4105	4105	4105	4105	0
537	20240701	100700	1446535	4105	4105	4105	4105	0
538	20240701	100600	1446535	4105	4105	4105	4105	0
539	20240701	100500	1446535	4105	4105	4105	4105	0
540	20240701	100400	1446535	4105	4105	4105	4105	0
541	20240701	100300	1446535	4105	4110	4110	4105	20
542	20240701	100200	1364425	4105	4105	4105	4105	0
543	20240701	100100	1364425	4105	4105	4105	4105	0
544	20240701	100000	1364425	4105	4105	4105	4105	0
545	20240701	095900	1364425	4105	4105	4105	4105	0
546	20240701	095800	1364425	4105	4105	4105	4105	0
547	20240701	095700	1364425	4105	4105	4105	4105	0
548	20240701	095600	1364425	4105	4105	4105	4105	0
549	20240701	095500	1364425	4105	4105	4105	4105	0
550	20240701	095400	1364425	4105	4105	4105	4105	0
551	20240701	095300	1364425	4105	4105	4105	4105	0
552	20240701	095200	1364425	4105	4105	4105	4105	0
553	20240701	095100	1364425	4105	4105	4105	4105	0
554	20240701	095000	1364425	4105	4105	4105	4105	0
555	20240701	094900	1364425	4105	4105	4105	4105	0
556	20240701	094800	1364425	4105	4105	4105	4105	0
557	20240701	094700	1364425	4105	4105	4105	4105	0
558	20240701	094600	1364425	4105	4105	4105	4105	0
559	20240701	094500	1364425	4105	4105	4105	4105	0
560	20240701	094400	1364425	4105	4105	4105	4105	0
561	20240701	094300	1364425	4105	4105	4105	4105	0
562	20240701	094200	1364425	4105	4105	4105	4105	0
563	20240701	094100	1364425	4105	4105	4105	4105	0
564	20240701	094000	1364425	4105	4105	4105	4105	0
565	20240701	093900	1364425	4105	4105	4105	4105	0
566	20240701	093800	1364425	4105	4105	4105	4105	0
567	20240701	093700	1364425	4105	4105	4105	4105	0
568	20240701	093600	1364425	4105	4105	4105	4105	0
569	20240701	093500	1364425	4105	4105	4105	4105	0
570	20240701	093400	1364425	4105	4105	4105	4105	1
571	20240701	093300	1360320	4125	4125	4125	4125	0
572	20240701	093200	1360320	4125	4125	4125	4125	0
573	20240701	093100	1360320	4125	4125	4125	4125	0
574	20240701	093000	1360320	4125	4125	4125	4125	0
575	20240701	092900	1360320	4125	4125	4125	4125	0
576	20240701	092800	1360320	4125	4105	4125	4105	16
577	20240701	092700	1294620	4105	4105	4105	4105	0
578	20240701	092600	1294620	4105	4105	4105	4105	0
579	20240701	092500	1294620	4105	4105	4105	4105	0
580	20240701	092400	1294620	4105	4095	4105	4095	63
581	20240701	092300	1036105	4090	4095	4095	4090	66
582	20240701	092200	765910	4085	4085	4085	4085	39
583	20240701	092100	606595	4085	4085	4085	4085	10
584	20240701	092000	565745	4095	4095	4095	4095	0
585	20240701	091900	565745	4095	4105	4105	4095	4
586	20240701	091800	549345	4115	4115	4115	4115	10
587	20240701	091700	508195	4115	4115	4115	4115	1
588	20240701	091600	504080	4150	4150	4150	4150	0
589	20240701	091500	504080	4150	4150	4150	4150	0
590	20240701	091400	504080	4150	4150	4150	4150	0
591	20240701	091300	504080	4150	4145	4150	4145	12
592	20240701	091200	454330	4155	4155	4155	4155	0
593	20240701	091100	454330	4155	4120	4155	4120	77
594	20240701	091000	135960	4120	4120	4120	4120	0
595	20240701	090900	135960	4120	4120	4120	4120	0
596	20240701	090800	135960	4120	4120	4120	4120	0
597	20240701	090700	135960	4120	4120	4120	4120	0
598	20240701	090600	135960	4120	4120	4120	4120	0
599	20240701	090500	135960	4120	4120	4120	4120	0
600	20240701	090400	135960	4120	4120	4120	4120	0
601	20240701	090300	135960	4120	4120	4120	4120	0
602	20240701	090200	135960	4120	4120	4120	4120	0
603	20240701	090100	135960	4120	4120	4120	4120	29
604	20240701	090000	16480	4120	4120	4120	4120	4