KissMeData/014970/min/candle-20240702.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240702	190200	71650380	4085	4085	4085	4085	20
3	20240702	190100	71650380	4085	4085	4085	4085	0
4	20240702	190000	71650380	4085	4085	4085	4085	0
5	20240702	185900	71650380	4085	4085	4085	4085	0
6	20240702	185800	71650380	4085	4085	4085	4085	0
7	20240702	185700	71650380	4085	4085	4085	4085	0
8	20240702	185600	71650380	4085	4085	4085	4085	0
9	20240702	185500	71650380	4085	4085	4085	4085	0
10	20240702	185400	71650380	4085	4085	4085	4085	0
11	20240702	185300	71650380	4085	4085	4085	4085	0
12	20240702	185200	71650380	4085	4085	4085	4085	0
13	20240702	185100	71650380	4085	4085	4085	4085	0
14	20240702	185000	71650380	4085	4085	4085	4085	0
15	20240702	184900	71650380	4085	4085	4085	4085	0
16	20240702	184800	71650380	4085	4085	4085	4085	0
17	20240702	184700	71650380	4085	4085	4085	4085	0
18	20240702	184600	71650380	4085	4085	4085	4085	0
19	20240702	184500	71650380	4085	4085	4085	4085	0
20	20240702	184400	71650380	4085	4085	4085	4085	0
21	20240702	184300	71650380	4085	4085	4085	4085	0
22	20240702	184200	71650380	4085	4085	4085	4085	0
23	20240702	184100	71650380	4085	4085	4085	4085	0
24	20240702	184000	71650380	4085	4085	4085	4085	0
25	20240702	183900	71650380	4085	4085	4085	4085	0
26	20240702	183800	71650380	4085	4085	4085	4085	0
27	20240702	183700	71650380	4085	4085	4085	4085	0
28	20240702	183600	71650380	4085	4085	4085	4085	0
29	20240702	183500	71650380	4085	4085	4085	4085	0
30	20240702	183400	71650380	4085	4085	4085	4085	0
31	20240702	183300	71650380	4085	4085	4085	4085	0
32	20240702	183200	71650380	4085	4085	4085	4085	20
33	20240702	183100	71650380	4085	4085	4085	4085	0
34	20240702	183000	71650380	4085	4085	4085	4085	0
35	20240702	182900	71650380	4085	4085	4085	4085	0
36	20240702	182800	71650380	4085	4085	4085	4085	0
37	20240702	182700	71650380	4085	4085	4085	4085	0
38	20240702	182600	71650380	4085	4085	4085	4085	0
39	20240702	182500	71650380	4085	4085	4085	4085	0
40	20240702	182400	71650380	4085	4085	4085	4085	0
41	20240702	182300	71650380	4085	4085	4085	4085	0
42	20240702	182200	71650380	4085	4085	4085	4085	0
43	20240702	182100	71650380	4085	4085	4085	4085	0
44	20240702	182000	71650380	4085	4085	4085	4085	0
45	20240702	181900	71650380	4085	4085	4085	4085	0
46	20240702	181800	71650380	4085	4085	4085	4085	0
47	20240702	181700	71650380	4085	4085	4085	4085	0
48	20240702	181600	71650380	4085	4085	4085	4085	0
49	20240702	181500	71650380	4085	4085	4085	4085	0
50	20240702	181400	71650380	4085	4085	4085	4085	0
51	20240702	181300	71650380	4085	4085	4085	4085	0
52	20240702	181200	71650380	4085	4085	4085	4085	0
53	20240702	181100	71650380	4085	4085	4085	4085	0
54	20240702	181000	71650380	4085	4085	4085	4085	0
55	20240702	180900	71650380	4085	4085	4085	4085	0
56	20240702	180800	71650380	4085	4085	4085	4085	0
57	20240702	180700	71650380	4085	4085	4085	4085	0
58	20240702	180600	71650380	4085	4085	4085	4085	0
59	20240702	180500	71650380	4085	4085	4085	4085	0
60	20240702	180400	71650380	4085	4085	4085	4085	0
61	20240702	180300	71650380	4085	4085	4085	4085	0
62	20240702	180200	71650380	4085	4085	4085	4085	20
63	20240702	180100	71650380	4085	4085	4085	4085	0
64	20240702	180000	71650380	4085	4085	4085	4085	0
65	20240702	175900	71650380	4085	4085	4085	4085	0
66	20240702	175800	71650380	4085	4085	4085	4085	0
67	20240702	175700	71650380	4085	4085	4085	4085	0
68	20240702	175600	71650380	4085	4085	4085	4085	0
69	20240702	175500	71650380	4085	4085	4085	4085	0
70	20240702	175400	71650380	4085	4085	4085	4085	0
71	20240702	175300	71650380	4085	4085	4085	4085	0
72	20240702	175200	71650380	4085	4085	4085	4085	0
73	20240702	175100	71650380	4085	4085	4085	4085	0
74	20240702	175000	71650380	4085	4085	4085	4085	0
75	20240702	174900	71650380	4085	4085	4085	4085	0
76	20240702	174800	71650380	4085	4085	4085	4085	0
77	20240702	174700	71650380	4085	4085	4085	4085	0
78	20240702	174600	71650380	4085	4085	4085	4085	0
79	20240702	174500	71650380	4085	4085	4085	4085	0
80	20240702	174400	71650380	4085	4085	4085	4085	0
81	20240702	174300	71650380	4085	4085	4085	4085	0
82	20240702	174200	71650380	4085	4085	4085	4085	0
83	20240702	174100	71650380	4085	4085	4085	4085	0
84	20240702	174000	71650380	4085	4085	4085	4085	0
85	20240702	173900	71650380	4085	4085	4085	4085	0
86	20240702	173800	71650380	4085	4085	4085	4085	0
87	20240702	173700	71650380	4085	4085	4085	4085	0
88	20240702	173600	71650380	4085	4085	4085	4085	0
89	20240702	173500	71650380	4085	4085	4085	4085	0
90	20240702	173400	71650380	4085	4085	4085	4085	0
91	20240702	173300	71650380	4085	4085	4085	4085	0
92	20240702	173200	71650380	4085	4085	4085	4085	20
93	20240702	173100	71650380	4085	4085	4085	4085	0
94	20240702	173000	71650380	4085	4085	4085	4085	0
95	20240702	172900	71650380	4085	4085	4085	4085	0
96	20240702	172800	71650380	4085	4085	4085	4085	0
97	20240702	172700	71650380	4085	4085	4085	4085	0
98	20240702	172600	71650380	4085	4085	4085	4085	0
99	20240702	172500	71650380	4085	4085	4085	4085	0
100	20240702	172400	71650380	4085	4085	4085	4085	0
101	20240702	172300	71650380	4085	4085	4085	4085	0
102	20240702	172200	71650380	4085	4085	4085	4085	0
103	20240702	172100	71650380	4085	4085	4085	4085	0
104	20240702	172000	71650380	4085	4085	4085	4085	0
105	20240702	171900	71650380	4085	4085	4085	4085	0
106	20240702	171800	71650380	4085	4085	4085	4085	0
107	20240702	171700	71650380	4085	4085	4085	4085	0
108	20240702	171600	71650380	4085	4085	4085	4085	0
109	20240702	171500	71650380	4085	4085	4085	4085	0
110	20240702	171400	71650380	4085	4085	4085	4085	0
111	20240702	171300	71650380	4085	4085	4085	4085	0
112	20240702	171200	71650380	4085	4085	4085	4085	0
113	20240702	171100	71650380	4085	4085	4085	4085	0
114	20240702	171000	71650380	4085	4085	4085	4085	0
115	20240702	170900	71650380	4085	4085	4085	4085	0
116	20240702	170800	71650380	4085	4085	4085	4085	0
117	20240702	170700	71650380	4085	4085	4085	4085	0
118	20240702	170600	71650380	4085	4085	4085	4085	0
119	20240702	170500	71650380	4085	4085	4085	4085	0
120	20240702	170400	71650380	4085	4085	4085	4085	0
121	20240702	170300	71650380	4085	4085	4085	4085	0
122	20240702	170200	71650380	4085	4085	4085	4085	20
123	20240702	170100	71650380	4085	4085	4085	4085	0
124	20240702	170000	71650380	4085	4085	4085	4085	0
125	20240702	165900	71650380	4085	4085	4085	4085	0
126	20240702	165800	71650380	4085	4085	4085	4085	0
127	20240702	165700	71650380	4085	4085	4085	4085	0
128	20240702	165600	71650380	4085	4085	4085	4085	0
129	20240702	165500	71650380	4085	4085	4085	4085	0
130	20240702	165400	71650380	4085	4085	4085	4085	0
131	20240702	165300	71650380	4085	4085	4085	4085	0
132	20240702	165200	71650380	4085	4085	4085	4085	0
133	20240702	165100	71650380	4085	4085	4085	4085	0
134	20240702	165000	71650380	4085	4085	4085	4085	0
135	20240702	164900	71650380	4085	4085	4085	4085	0
136	20240702	164800	71650380	4085	4085	4085	4085	0
137	20240702	164700	71650380	4085	4085	4085	4085	0
138	20240702	164600	71650380	4085	4085	4085	4085	0
139	20240702	164500	71650380	4085	4085	4085	4085	0
140	20240702	164400	71650380	4085	4085	4085	4085	0
141	20240702	164300	71650380	4085	4085	4085	4085	0
142	20240702	164200	71650380	4085	4085	4085	4085	0
143	20240702	164100	71650380	4085	4085	4085	4085	0
144	20240702	164000	71650380	4085	4085	4085	4085	0
145	20240702	163900	71650380	4085	4085	4085	4085	0
146	20240702	163800	71650380	4085	4085	4085	4085	0
147	20240702	163700	71650380	4085	4085	4085	4085	0
148	20240702	163600	71650380	4085	4085	4085	4085	0
149	20240702	163500	71650380	4085	4085	4085	4085	0
150	20240702	163400	71650380	4085	4085	4085	4085	0
151	20240702	163300	71650380	4085	4085	4085	4085	0
152	20240702	163200	71650380	4085	4085	4085	4085	20
153	20240702	163100	71650380	4085	4085	4085	4085	0
154	20240702	163000	71650380	4085	4085	4085	4085	0
155	20240702	162900	71650380	4085	4085	4085	4085	0
156	20240702	162800	71650380	4085	4085	4085	4085	0
157	20240702	162700	71650380	4085	4085	4085	4085	0
158	20240702	162600	71650380	4085	4085	4085	4085	0
159	20240702	162500	71650380	4085	4085	4085	4085	0
160	20240702	162400	71650380	4085	4085	4085	4085	0
161	20240702	162300	71650380	4085	4085	4085	4085	0
162	20240702	162200	71650380	4085	4085	4085	4085	0
163	20240702	162100	71650380	4085	4085	4085	4085	0
164	20240702	162000	71650380	4085	4085	4085	4085	0
165	20240702	161900	71650380	4085	4085	4085	4085	0
166	20240702	161800	71650380	4085	4085	4085	4085	0
167	20240702	161700	71650380	4085	4085	4085	4085	0
168	20240702	161600	71650380	4085	4085	4085	4085	0
169	20240702	161500	71650380	4085	4085	4085	4085	0
170	20240702	161400	71650380	4085	4085	4085	4085	0
171	20240702	161300	71650380	4085	4085	4085	4085	0
172	20240702	161200	71650380	4085	4085	4085	4085	0
173	20240702	161100	71650380	4085	4085	4085	4085	0
174	20240702	161000	71650380	4085	4085	4085	4085	0
175	20240702	160900	71650380	4085	4085	4085	4085	0
176	20240702	160800	71650380	4085	4085	4085	4085	0
177	20240702	160700	71650380	4085	4085	4085	4085	0
178	20240702	160600	71650380	4085	4085	4085	4085	0
179	20240702	160500	71650380	4085	4085	4085	4085	0
180	20240702	160400	71650380	4085	4085	4085	4085	0
181	20240702	160300	71650380	4085	4085	4085	4085	0
182	20240702	160200	71650380	4085	4085	4085	4085	20
183	20240702	160100	71650380	4085	4085	4085	4085	0
184	20240702	160000	71650380	4085	4085	4085	4085	0
185	20240702	155900	71650380	4085	4085	4085	4085	0
186	20240702	155800	71650380	4085	4085	4085	4085	0
187	20240702	155700	71650380	4085	4085	4085	4085	0
188	20240702	155600	71650380	4085	4085	4085	4085	0
189	20240702	155500	71650380	4085	4085	4085	4085	0
190	20240702	155400	71650380	4085	4085	4085	4085	0
191	20240702	155300	71650380	4085	4085	4085	4085	0
192	20240702	155200	71650380	4085	4085	4085	4085	0
193	20240702	155100	71650380	4085	4085	4085	4085	0
194	20240702	155000	71650380	4085	4085	4085	4085	0
195	20240702	154900	71650380	4085	4085	4085	4085	0
196	20240702	154800	71650380	4085	4085	4085	4085	0
197	20240702	154700	71650380	4085	4085	4085	4085	0
198	20240702	154600	71650380	4085	4085	4085	4085	0
199	20240702	154500	71650380	4085	4085	4085	4085	0
200	20240702	154400	71650380	4085	4085	4085	4085	0
201	20240702	154300	71650380	4085	4085	4085	4085	0
202	20240702	154200	71650380	4085	4085	4085	4085	0
203	20240702	154100	71650380	4085	4085	4085	4085	0
204	20240702	154000	71650380	4085	4085	4085	4085	0
205	20240702	153900	71650380	4085	4085	4085	4085	0
206	20240702	153800	71650380	4085	4085	4085	4085	0
207	20240702	153700	71650380	4085	4085	4085	4085	0
208	20240702	153600	71650380	4085	4085	4085	4085	0
209	20240702	153500	71650380	4085	4085	4085	4085	0
210	20240702	153400	71650380	4085	4085	4085	4085	0
211	20240702	153300	71650380	4085	4085	4085	4085	0
212	20240702	153200	71650380	4085	4085	4085	4085	20
213	20240702	153100	71650380	4085	4085	4085	4085	0
214	20240702	153000	71650380	4085	4085	4085	4085	20
215	20240702	152900	71568680	4085	4085	4085	4085	0
216	20240702	152800	71568680	4085	4085	4085	4085	0
217	20240702	152700	71568680	4085	4085	4085	4085	0
218	20240702	152600	71568680	4085	4085	4085	4085	0
219	20240702	152500	71568680	4085	4085	4085	4085	0
220	20240702	152400	71568680	4085	4085	4085	4085	0
221	20240702	152300	71568680	4085	4085	4085	4085	0
222	20240702	152200	71568680	4085	4085	4085	4085	0
223	20240702	152100	71568680	4085	4085	4085	4085	0
224	20240702	152000	71568680	4085	4085	4085	4085	0
225	20240702	151900	71568680	4085	4035	4085	4035	745
226	20240702	151800	68553640	4035	4035	4035	4035	0
227	20240702	151700	68553640	4035	4035	4035	4035	0
228	20240702	151600	68553640	4035	4035	4035	4035	0
229	20240702	151500	68553640	4035	4035	4035	4035	8
230	20240702	151400	68521360	4060	4060	4060	4060	0
231	20240702	151300	68521360	4060	4060	4060	4060	3
232	20240702	151200	68509180	4045	4045	4045	4045	5
233	20240702	151100	68488955	4045	4035	4045	4035	19
234	20240702	151000	68412110	4035	4035	4035	4035	12
235	20240702	150900	68363690	4035	4035	4035	4035	250
236	20240702	150800	67354940	4035	4035	4035	4035	588
237	20240702	150700	64982360	4035	4035	4035	4035	0
238	20240702	150600	64982360	4035	4035	4035	4035	0
239	20240702	150500	64982360	4035	4035	4035	4035	0
240	20240702	150400	64982360	4035	4035	4035	4035	0
241	20240702	150300	64982360	4035	4035	4035	4035	0
242	20240702	150200	64982360	4035	4035	4035	4035	0
243	20240702	150100	64982360	4035	4035	4035	4035	1166
244	20240702	150000	60277550	4035	4035	4035	4035	9
245	20240702	145900	60241235	4035	4035	4035	4035	0
246	20240702	145800	60241235	4035	4035	4035	4035	0
247	20240702	145700	60241235	4035	4035	4035	4035	0
248	20240702	145600	60241235	4035	4035	4035	4035	0
249	20240702	145500	60241235	4035	4035	4035	4035	0
250	20240702	145400	60241235	4035	4035	4035	4035	0
251	20240702	145300	60241235	4035	4035	4035	4035	0
252	20240702	145200	60241235	4035	4035	4035	4035	12
253	20240702	145100	60192815	4035	4035	4035	4035	0
254	20240702	145000	60192815	4035	4035	4035	4035	0
255	20240702	144900	60192815	4035	4035	4035	4035	0
256	20240702	144800	60192815	4035	4035	4035	4035	0
257	20240702	144700	60192815	4035	4035	4035	4035	0
258	20240702	144600	60192815	4035	4035	4035	4035	0
259	20240702	144500	60192815	4035	4035	4035	4035	0
260	20240702	144400	60192815	4035	4035	4035	4035	0
261	20240702	144300	60192815	4035	4035	4035	4035	12
262	20240702	144200	60144395	4030	4030	4030	4030	0
263	20240702	144100	60144395	4030	4030	4030	4030	0
264	20240702	144000	60144395	4030	4030	4030	4030	0
265	20240702	143900	60144395	4030	4030	4030	4030	0
266	20240702	143800	60144395	4030	4030	4030	4030	0
267	20240702	143700	60144395	4030	4030	4030	4030	0
268	20240702	143600	60144395	4030	4030	4030	4030	0
269	20240702	143500	60144395	4030	4030	4030	4030	12
270	20240702	143400	60096035	4030	4030	4030	4030	0
271	20240702	143300	60096035	4030	4030	4030	4030	0
272	20240702	143200	60096035	4030	4030	4030	4030	0
273	20240702	143100	60096035	4030	4030	4030	4030	0
274	20240702	143000	60096035	4030	4030	4030	4030	0
275	20240702	142900	60096035	4030	4030	4030	4030	0
276	20240702	142800	60096035	4030	4030	4030	4030	0
277	20240702	142700	60096035	4030	4030	4030	4030	0
278	20240702	142600	60096035	4030	4035	4035	4030	12
279	20240702	142500	60047670	4035	4035	4035	4035	0
280	20240702	142400	60047670	4035	4035	4035	4035	0
281	20240702	142300	60047670	4035	4035	4035	4035	0
282	20240702	142200	60047670	4035	4035	4035	4035	0
283	20240702	142100	60047670	4035	4035	4035	4035	0
284	20240702	142000	60047670	4035	4035	4035	4035	0
285	20240702	141900	60047670	4035	4035	4035	4035	0
286	20240702	141800	60047670	4035	4035	4035	4035	0
287	20240702	141700	60047670	4035	4035	4035	4035	12
288	20240702	141600	59999250	4035	4035	4035	4035	0
289	20240702	141500	59999250	4035	4035	4035	4035	0
290	20240702	141400	59999250	4035	4035	4035	4035	0
291	20240702	141300	59999250	4035	4035	4035	4035	0
292	20240702	141200	59999250	4035	4035	4035	4035	0
293	20240702	141100	59999250	4035	4035	4035	4035	0
294	20240702	141000	59999250	4035	4035	4035	4035	0
295	20240702	140900	59999250	4035	4035	4035	4035	0
296	20240702	140800	59999250	4035	4035	4035	4035	12
297	20240702	140700	59950830	4065	4065	4065	4065	0
298	20240702	140600	59950830	4065	4065	4065	4065	15
299	20240702	140500	59889855	4035	4035	4035	4035	0
300	20240702	140400	59889855	4035	4035	4035	4035	63
301	20240702	140300	59635650	4035	4035	4035	4035	0
302	20240702	140200	59635650	4035	4035	4035	4035	0
303	20240702	140100	59635650	4035	4035	4035	4035	0
304	20240702	140000	59635650	4035	4040	4040	4035	12
305	20240702	135900	59587190	4040	4040	4040	4040	0
306	20240702	135800	59587190	4040	4040	4040	4040	0
307	20240702	135700	59587190	4040	4040	4040	4040	0
308	20240702	135600	59587190	4040	4040	4040	4040	0
309	20240702	135500	59587190	4040	4040	4040	4040	0
310	20240702	135400	59587190	4040	4040	4040	4040	0
311	20240702	135300	59587190	4040	4040	4040	4040	0
312	20240702	135200	59587190	4040	4040	4040	4040	0
313	20240702	135100	59587190	4040	4040	4040	4040	12
314	20240702	135000	59538710	4040	4040	4040	4040	30
315	20240702	134900	59417510	4040	4040	4040	4040	0
316	20240702	134800	59417510	4040	4040	4040	4040	0
317	20240702	134700	59417510	4040	4040	4040	4040	0
318	20240702	134600	59417510	4040	4040	4040	4040	0
319	20240702	134500	59417510	4040	4040	4040	4040	0
320	20240702	134400	59417510	4040	4040	4040	4040	0
321	20240702	134300	59417510	4040	4040	4040	4040	0
322	20240702	134200	59417510	4040	4045	4045	4040	12
323	20240702	134100	59369020	4090	4090	4090	4090	0
324	20240702	134000	59369020	4090	4090	4090	4090	4029
325	20240702	133900	42890410	4085	4050	4085	4050	296
326	20240702	133800	41686030	4035	4035	4035	4035	0
327	20240702	133700	41686030	4035	4035	4035	4035	0
328	20240702	133600	41686030	4035	4035	4035	4035	0
329	20240702	133500	41686030	4035	4035	4035	4035	0
330	20240702	133400	41686030	4035	4035	4035	4035	12
331	20240702	133300	41637610	4050	4050	4050	4050	0
332	20240702	133200	41637610	4050	4050	4050	4050	0
333	20240702	133100	41637610	4050	4050	4050	4050	0
334	20240702	133000	41637610	4050	4050	4050	4050	0
335	20240702	132900	41637610	4050	4050	4050	4050	0
336	20240702	132800	41637610	4050	4050	4050	4050	0
337	20240702	132700	41637610	4050	4050	4050	4050	25
338	20240702	132600	41536360	4035	4035	4035	4035	0
339	20240702	132500	41536360	4035	4035	4035	4035	12
340	20240702	132400	41487940	4050	4050	4050	4050	0
341	20240702	132300	41487940	4050	4035	4050	4035	3
342	20240702	132200	41475805	4035	4035	4035	4035	0
343	20240702	132100	41475805	4035	4035	4035	4035	0
344	20240702	132000	41475805	4035	4035	4035	4035	0
345	20240702	131900	41475805	4035	4035	4035	4035	0
346	20240702	131800	41475805	4035	4035	4035	4035	0
347	20240702	131700	41475805	4035	4035	4035	4035	0
348	20240702	131600	41475805	4035	4040	4040	4035	12
349	20240702	131500	41427345	4040	4040	4040	4040	0
350	20240702	131400	41427345	4040	4040	4040	4040	0
351	20240702	131300	41427345	4040	4040	4040	4040	0
352	20240702	131200	41427345	4040	4040	4040	4040	0
353	20240702	131100	41427345	4040	4040	4040	4040	0
354	20240702	131000	41427345	4040	4040	4040	4040	0
355	20240702	130900	41427345	4040	4040	4040	4040	0
356	20240702	130800	41427345	4040	4040	4040	4040	0
357	20240702	130700	41427345	4040	4040	4040	4040	12
358	20240702	130600	41378865	4040	4040	4040	4040	0
359	20240702	130500	41378865	4040	4040	4040	4040	0
360	20240702	130400	41378865	4040	4040	4040	4040	0
361	20240702	130300	41378865	4040	4040	4040	4040	0
362	20240702	130200	41378865	4040	4040	4040	4040	0
363	20240702	130100	41378865	4040	4040	4040	4040	0
364	20240702	130000	41378865	4040	4040	4040	4040	0
365	20240702	125900	41378865	4040	4040	4040	4040	12
366	20240702	125800	41330385	4050	4050	4050	4050	0
367	20240702	125700	41330385	4050	4050	4050	4050	0
368	20240702	125600	41330385	4050	4050	4050	4050	0
369	20240702	125500	41330385	4050	4050	4050	4050	0
370	20240702	125400	41330385	4050	4050	4050	4050	71
371	20240702	125300	41042835	4040	4040	4040	4040	0
372	20240702	125200	41042835	4040	4040	4040	4040	0
373	20240702	125100	41042835	4040	4040	4040	4040	0
374	20240702	125000	41042835	4040	4045	4045	4040	12
375	20240702	124900	40994340	4045	4045	4045	4045	0
376	20240702	124800	40994340	4045	4045	4045	4045	0
377	20240702	124700	40994340	4045	4045	4045	4045	0
378	20240702	124600	40994340	4045	4045	4045	4045	0
379	20240702	124500	40994340	4045	4045	4045	4045	0
380	20240702	124400	40994340	4045	4045	4045	4045	0
381	20240702	124300	40994340	4045	4045	4045	4045	0
382	20240702	124200	40994340	4045	4045	4045	4045	0
383	20240702	124100	40994340	4045	4045	4045	4045	12
384	20240702	124000	40945800	4045	4045	4045	4045	0
385	20240702	123900	40945800	4045	4045	4045	4045	0
386	20240702	123800	40945800	4045	4045	4045	4045	0
387	20240702	123700	40945800	4045	4045	4045	4045	0
388	20240702	123600	40945800	4045	4045	4045	4045	0
389	20240702	123500	40945800	4045	4045	4045	4045	0
390	20240702	123400	40945800	4045	4045	4045	4045	0
391	20240702	123300	40945800	4045	4045	4045	4045	18
392	20240702	123200	40872990	4085	4085	4085	4085	0
393	20240702	123100	40872990	4085	4085	4085	4085	0
394	20240702	123000	40872990	4085	4055	4085	4055	177
395	20240702	122900	40153375	4040	4040	4040	4040	0
396	20240702	122800	40153375	4040	4040	4040	4040	0
397	20240702	122700	40153375	4040	4040	4040	4040	0
398	20240702	122600	40153375	4040	4040	4040	4040	0
399	20240702	122500	40153375	4040	4040	4040	4040	0
400	20240702	122400	40153375	4040	4040	4040	4040	12
401	20240702	122300	40104895	4040	4040	4040	4040	0
402	20240702	122200	40104895	4040	4040	4040	4040	0
403	20240702	122100	40104895	4040	4040	4040	4040	0
404	20240702	122000	40104895	4040	4040	4040	4040	0
405	20240702	121900	40104895	4040	4040	4040	4040	0
406	20240702	121800	40104895	4040	4040	4040	4040	0
407	20240702	121700	40104895	4040	4040	4040	4040	0
408	20240702	121600	40104895	4040	4040	4040	4040	0
409	20240702	121500	40104895	4040	4045	4045	4040	13
410	20240702	121400	40052370	4090	4090	4090	4090	0
411	20240702	121300	40052370	4090	4090	4090	4090	0
412	20240702	121200	40052370	4090	4045	4090	4045	6038
413	20240702	121100	15369315	4040	4015	4040	4015	248
414	20240702	121000	14369815	3995	4015	4015	3995	2
415	20240702	120900	14361805	3995	3995	3995	3995	0
416	20240702	120800	14361805	3995	3995	3995	3995	0
417	20240702	120700	14361805	3995	3995	3995	3995	0
418	20240702	120600	14361805	3995	3995	3995	3995	13
419	20240702	120500	14309870	3995	3995	3995	3995	0
420	20240702	120400	14309870	3995	3995	3995	3995	0
421	20240702	120300	14309870	3995	3995	3995	3995	0
422	20240702	120200	14309870	3995	3995	3995	3995	0
423	20240702	120100	14309870	3995	3995	3995	3995	0
424	20240702	120000	14309870	3995	3995	3995	3995	0
425	20240702	115900	14309870	3995	3995	3995	3995	0
426	20240702	115800	14309870	3995	3995	3995	3995	13
427	20240702	115700	14257935	3995	3995	3995	3995	0
428	20240702	115600	14257935	3995	3995	3995	3995	0
429	20240702	115500	14257935	3995	3995	3995	3995	0
430	20240702	115400	14257935	3995	3995	3995	3995	0
431	20240702	115300	14257935	3995	3995	3995	3995	0
432	20240702	115200	14257935	3995	3995	3995	3995	0
433	20240702	115100	14257935	3995	3995	3995	3995	0
434	20240702	115000	14257935	3995	3995	3995	3995	0
435	20240702	114900	14257935	3995	3995	3995	3995	13
436	20240702	114800	14206000	3995	3995	3995	3995	0
437	20240702	114700	14206000	3995	3995	3995	3995	0
438	20240702	114600	14206000	3995	3995	3995	3995	0
439	20240702	114500	14206000	3995	3995	3995	3995	0
440	20240702	114400	14206000	3995	3995	3995	3995	0
441	20240702	114300	14206000	3995	3995	3995	3995	0
442	20240702	114200	14206000	3995	3995	3995	3995	0
443	20240702	114100	14206000	3995	3995	3995	3995	0
444	20240702	114000	14206000	3995	4015	4015	3995	14
445	20240702	113900	14150010	4000	4000	4000	4000	0
446	20240702	113800	14150010	4000	4000	4000	4000	0
447	20240702	113700	14150010	4000	4000	4000	4000	0
448	20240702	113600	14150010	4000	4000	4000	4000	0
449	20240702	113500	14150010	4000	4000	4000	4000	0
450	20240702	113400	14150010	4000	4000	4000	4000	0
451	20240702	113300	14150010	4000	4000	4000	4000	0
452	20240702	113200	14150010	4000	4000	4000	4000	13
453	20240702	113100	14098010	4000	4000	4000	4000	0
454	20240702	113000	14098010	4000	4000	4000	4000	0
455	20240702	112900	14098010	4000	4000	4000	4000	0
456	20240702	112800	14098010	4000	4000	4000	4000	0
457	20240702	112700	14098010	4000	4000	4000	4000	0
458	20240702	112600	14098010	4000	4000	4000	4000	0
459	20240702	112500	14098010	4000	4000	4000	4000	0
460	20240702	112400	14098010	4000	4000	4000	4000	0
461	20240702	112300	14098010	4000	4000	4000	4000	13
462	20240702	112200	14046010	4010	4010	4010	4010	8
463	20240702	112100	14013930	4000	4000	4000	4000	0
464	20240702	112000	14013930	4000	4000	4000	4000	0
465	20240702	111900	14013930	4000	4000	4000	4000	0
466	20240702	111800	14013930	4000	4000	4000	4000	0
467	20240702	111700	14013930	4000	4000	4000	4000	0
468	20240702	111600	14013930	4000	4000	4000	4000	0
469	20240702	111500	14013930	4000	4000	4000	4000	0
470	20240702	111400	14013930	4000	4000	4000	4000	82
471	20240702	111300	13685930	4005	4005	4005	4005	0
472	20240702	111200	13685930	4005	4005	4005	4005	0
473	20240702	111100	13685930	4005	4005	4005	4005	0
474	20240702	111000	13685930	4005	4005	4005	4005	0
475	20240702	110900	13685930	4005	4005	4005	4005	0
476	20240702	110800	13685930	4005	4005	4005	4005	0
477	20240702	110700	13685930	4005	4005	4005	4005	10
478	20240702	110600	13645880	4000	4000	4000	4000	7
479	20240702	110500	13617880	4000	4000	4000	4000	13
480	20240702	110400	13565880	4000	4000	4000	4000	0
481	20240702	110300	13565880	4000	4000	4000	4000	65
482	20240702	110200	13305880	4000	4000	4000	4000	0
483	20240702	110100	13305880	4000	4000	4000	4000	0
484	20240702	110000	13305880	4000	4000	4000	4000	0
485	20240702	105900	13305880	4000	4000	4000	4000	0
486	20240702	105800	13305880	4000	4000	4000	4000	0
487	20240702	105700	13305880	4000	4000	4000	4000	13
488	20240702	105600	13253880	4000	4000	4000	4000	0
489	20240702	105500	13253880	4000	4000	4000	4000	0
490	20240702	105400	13253880	4000	4000	4000	4000	0
491	20240702	105300	13253880	4000	4000	4000	4000	0
492	20240702	105200	13253880	4000	4000	4000	4000	0
493	20240702	105100	13253880	4000	4000	4000	4000	1
494	20240702	105000	13249880	4010	4010	4010	4010	1
495	20240702	104900	13245870	4000	4000	4000	4000	0
496	20240702	104800	13245870	4000	4000	4000	4000	13
497	20240702	104700	13193870	4000	4000	4000	4000	0
498	20240702	104600	13193870	4000	4000	4000	4000	0
499	20240702	104500	13193870	4000	4000	4000	4000	0
500	20240702	104400	13193870	4000	4000	4000	4000	0
501	20240702	104300	13193870	4000	4000	4000	4000	0
502	20240702	104200	13193870	4000	4000	4000	4000	0
503	20240702	104100	13193870	4000	4000	4000	4000	0
504	20240702	104000	13193870	4000	4000	4000	4000	0
505	20240702	103900	13193870	4000	4000	4000	4000	13
506	20240702	103800	13141870	3995	3995	3995	3995	0
507	20240702	103700	13141870	3995	3995	3995	3995	0
508	20240702	103600	13141870	3995	3995	3995	3995	0
509	20240702	103500	13141870	3995	3995	3995	3995	0
510	20240702	103400	13141870	3995	3995	3995	3995	0
511	20240702	103300	13141870	3995	3995	3995	3995	0
512	20240702	103200	13141870	3995	3995	3995	3995	0
513	20240702	103100	13141870	3995	3995	3995	3995	13
514	20240702	103000	13089935	3995	3995	3995	3995	0
515	20240702	102900	13089935	3995	3995	3995	3995	0
516	20240702	102800	13089935	3995	3995	3995	3995	0
517	20240702	102700	13089935	3995	3995	3995	3995	0
518	20240702	102600	13089935	3995	3995	3995	3995	0
519	20240702	102500	13089935	3995	3995	3995	3995	0
520	20240702	102400	13089935	3995	3995	3995	3995	0
521	20240702	102300	13089935	3995	3995	3995	3995	0
522	20240702	102200	13089935	3995	3995	3995	3995	13
523	20240702	102100	13038000	4010	4010	4010	4010	2
524	20240702	102000	13029980	4010	4010	4010	4010	1
525	20240702	101900	13025970	3995	3995	3995	3995	60
526	20240702	101800	12786270	3995	3995	3995	3995	0
527	20240702	101700	12786270	3995	3995	3995	3995	0
528	20240702	101600	12786270	3995	3995	3995	3995	0
529	20240702	101500	12786270	3995	3995	3995	3995	0
530	20240702	101400	12786270	3995	3995	3995	3995	0
531	20240702	101300	12786270	3995	3995	3995	3995	13
532	20240702	101200	12734335	3995	3995	3995	3995	0
533	20240702	101100	12734335	3995	3995	3995	3995	1
534	20240702	101000	12730340	3995	3995	3995	3995	0
535	20240702	100900	12730340	3995	3995	3995	3995	0
536	20240702	100800	12730340	3995	3995	3995	3995	0
537	20240702	100700	12730340	3995	3995	3995	3995	0
538	20240702	100600	12730340	3995	4000	4000	3995	5
539	20240702	100500	12710360	4000	4000	4000	4000	0
540	20240702	100400	12710360	4000	4010	4010	4000	23
541	20240702	100300	12618260	4010	4010	4010	4010	0
542	20240702	100200	12618260	4010	4010	4010	4010	0
543	20240702	100100	12618260	4010	4010	4010	4010	0
544	20240702	100000	12618260	4010	4010	4010	4010	0
545	20240702	095900	12618260	4010	4010	4010	4010	0
546	20240702	095800	12618260	4010	4010	4010	4010	1
547	20240702	095700	12614250	3995	3995	3995	3995	0
548	20240702	095600	12614250	3995	3995	3995	3995	13
549	20240702	095500	12562315	4000	4000	4000	4000	0
550	20240702	095400	12562315	4000	4000	4000	4000	0
551	20240702	095300	12562315	4000	4000	4000	4000	0
552	20240702	095200	12562315	4000	4000	4000	4000	0
553	20240702	095100	12562315	4000	4000	4000	4000	99
554	20240702	095000	12166315	3995	3995	3995	3995	0
555	20240702	094900	12166315	3995	3995	3995	3995	0
556	20240702	094800	12166315	3995	3995	3995	3995	0
557	20240702	094700	12166315	3995	3995	3995	3995	13
558	20240702	094600	12114380	3995	3995	3995	3995	0
559	20240702	094500	12114380	3995	3995	3995	3995	0
560	20240702	094400	12114380	3995	3995	3995	3995	0
561	20240702	094300	12114380	3995	3995	3995	3995	0
562	20240702	094200	12114380	3995	3995	3995	3995	1
563	20240702	094100	12110385	4000	4000	4000	4000	100
564	20240702	094000	11710385	4000	4000	4000	4000	0
565	20240702	093900	11710385	4000	4000	4000	4000	0
566	20240702	093800	11710385	4000	4000	4000	4000	13
567	20240702	093700	11658385	4000	4000	4000	4000	0
568	20240702	093600	11658385	4000	4000	4000	4000	0
569	20240702	093500	11658385	4000	4000	4000	4000	0
570	20240702	093400	11658385	4000	4000	4000	4000	5
571	20240702	093300	11638385	4000	4005	4005	4000	5
572	20240702	093200	11618370	4035	4025	4035	4015	17
573	20240702	093100	11549865	4000	4000	4000	4000	0
574	20240702	093000	11549865	4000	4000	4000	4000	18
575	20240702	092900	11477865	4000	4000	4000	4000	5
576	20240702	092800	11457865	4000	4000	4000	4000	5
577	20240702	092700	11437865	4015	4000	4015	4000	270
578	20240702	092600	10353890	4015	4015	4015	4015	20
579	20240702	092500	10273590	4000	4000	4000	4000	5
580	20240702	092400	10253590	3995	3995	3995	3995	28
581	20240702	092300	10141730	3995	3995	3995	3995	5
582	20240702	092200	10121755	3995	3995	3995	3995	0
583	20240702	092100	10121755	3995	3995	3995	3995	5
584	20240702	092000	10101780	3995	3995	3995	3995	5
585	20240702	091900	10081805	3995	3995	3995	3995	5
586	20240702	091800	10061830	3995	3995	3995	3995	5
587	20240702	091700	10041855	3995	3995	3995	3995	0
588	20240702	091600	10041855	3995	4000	4000	3995	5
589	20240702	091500	10021875	3995	4005	4005	3995	5
590	20240702	091400	10001890	4000	4000	4000	4000	5
591	20240702	091300	9981890	3995	3995	3995	3995	0
592	20240702	091200	9981890	3995	3990	3995	3990	505
593	20240702	091100	7964915	4005	3990	4005	3975	342
594	20240702	091000	6599860	3990	3995	3995	3990	1031
595	20240702	090900	2486155	4005	4015	4015	4005	203
596	20240702	090800	1672145	4015	4015	4015	4015	0
597	20240702	090700	1672145	4015	4030	4030	4015	50
598	20240702	090600	1470720	4030	4030	4030	4030	18
599	20240702	090500	1398180	4030	4035	4035	4015	115
600	20240702	090400	934285	4035	4045	4045	4035	140
601	20240702	090300	368965	4045	4045	4045	4045	65
602	20240702	090200	106040	4045	4070	4070	4045	10
603	20240702	090100	65440	4090	4090	4090	4090	0
604	20240702	090000	65440	4090	4090	4090	4090	16