KissMeData/026910/min/candle-20240703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240703	191300	14527400	2945	2945	2945	2945	215
3	20240703	191200	14527400	2945	2945	2945	2945	0
4	20240703	191100	14527400	2945	2945	2945	2945	0
5	20240703	191000	14527400	2945	2945	2945	2945	0
6	20240703	190900	14527400	2945	2945	2945	2945	0
7	20240703	190800	14527400	2945	2945	2945	2945	0
8	20240703	190700	14527400	2945	2945	2945	2945	0
9	20240703	190600	14527400	2945	2945	2945	2945	0
10	20240703	190500	14527400	2945	2945	2945	2945	0
11	20240703	190400	14527400	2945	2945	2945	2945	0
12	20240703	190300	14527400	2945	2945	2945	2945	0
13	20240703	190200	14527400	2945	2945	2945	2945	0
14	20240703	190100	14527400	2945	2945	2945	2945	0
15	20240703	190000	14527400	2945	2945	2945	2945	0
16	20240703	185900	14527400	2945	2945	2945	2945	0
17	20240703	185800	14527400	2945	2945	2945	2945	0
18	20240703	185700	14527400	2945	2945	2945	2945	0
19	20240703	185600	14527400	2945	2945	2945	2945	0
20	20240703	185500	14527400	2945	2945	2945	2945	0
21	20240703	185400	14527400	2945	2945	2945	2945	0
22	20240703	185300	14527400	2945	2945	2945	2945	0
23	20240703	185200	14527400	2945	2945	2945	2945	0
24	20240703	185100	14527400	2945	2945	2945	2945	0
25	20240703	185000	14527400	2945	2945	2945	2945	0
26	20240703	184900	14527400	2945	2945	2945	2945	0
27	20240703	184800	14527400	2945	2945	2945	2945	0
28	20240703	184700	14527400	2945	2945	2945	2945	0
29	20240703	184600	14527400	2945	2945	2945	2945	0
30	20240703	184500	14527400	2945	2945	2945	2945	0
31	20240703	184400	14527400	2945	2945	2945	2945	0
32	20240703	184300	14527400	2945	2945	2945	2945	215
33	20240703	184200	14527400	2945	2945	2945	2945	0
34	20240703	184100	14527400	2945	2945	2945	2945	0
35	20240703	184000	14527400	2945	2945	2945	2945	0
36	20240703	183900	14527400	2945	2945	2945	2945	0
37	20240703	183800	14527400	2945	2945	2945	2945	0
38	20240703	183700	14527400	2945	2945	2945	2945	0
39	20240703	183600	14527400	2945	2945	2945	2945	0
40	20240703	183500	14527400	2945	2945	2945	2945	0
41	20240703	183400	14527400	2945	2945	2945	2945	0
42	20240703	183300	14527400	2945	2945	2945	2945	0
43	20240703	183200	14527400	2945	2945	2945	2945	0
44	20240703	183100	14527400	2945	2945	2945	2945	0
45	20240703	183000	14527400	2945	2945	2945	2945	0
46	20240703	182900	14527400	2945	2945	2945	2945	0
47	20240703	182800	14527400	2945	2945	2945	2945	0
48	20240703	182700	14527400	2945	2945	2945	2945	0
49	20240703	182600	14527400	2945	2945	2945	2945	0
50	20240703	182500	14527400	2945	2945	2945	2945	0
51	20240703	182400	14527400	2945	2945	2945	2945	0
52	20240703	182300	14527400	2945	2945	2945	2945	0
53	20240703	182200	14527400	2945	2945	2945	2945	0
54	20240703	182100	14527400	2945	2945	2945	2945	0
55	20240703	182000	14527400	2945	2945	2945	2945	0
56	20240703	181900	14527400	2945	2945	2945	2945	0
57	20240703	181800	14527400	2945	2945	2945	2945	0
58	20240703	181700	14527400	2945	2945	2945	2945	0
59	20240703	181600	14527400	2945	2945	2945	2945	0
60	20240703	181500	14527400	2945	2945	2945	2945	0
61	20240703	181400	14527400	2945	2945	2945	2945	0
62	20240703	181300	14527400	2945	2945	2945	2945	215
63	20240703	181200	14527400	2945	2945	2945	2945	0
64	20240703	181100	14527400	2945	2945	2945	2945	0
65	20240703	181000	14527400	2945	2945	2945	2945	0
66	20240703	180900	14527400	2945	2945	2945	2945	0
67	20240703	180800	14527400	2945	2945	2945	2945	0
68	20240703	180700	14527400	2945	2945	2945	2945	0
69	20240703	180600	14527400	2945	2945	2945	2945	0
70	20240703	180500	14527400	2945	2945	2945	2945	0
71	20240703	180400	14527400	2945	2945	2945	2945	0
72	20240703	180300	14527400	2945	2945	2945	2945	0
73	20240703	180200	14527400	2945	2945	2945	2945	0
74	20240703	180100	14527400	2945	2945	2945	2945	0
75	20240703	180000	14527400	2945	2945	2945	2945	0
76	20240703	175900	14527400	2945	2945	2945	2945	0
77	20240703	175800	14527400	2945	2945	2945	2945	0
78	20240703	175700	14527400	2945	2945	2945	2945	0
79	20240703	175600	14527400	2945	2945	2945	2945	0
80	20240703	175500	14527400	2945	2945	2945	2945	0
81	20240703	175400	14527400	2945	2945	2945	2945	0
82	20240703	175300	14527400	2945	2945	2945	2945	0
83	20240703	175200	14527400	2945	2945	2945	2945	0
84	20240703	175100	14527400	2945	2945	2945	2945	0
85	20240703	175000	14527400	2945	2945	2945	2945	0
86	20240703	174900	14527400	2945	2945	2945	2945	0
87	20240703	174800	14527400	2945	2945	2945	2945	0
88	20240703	174700	14527400	2945	2945	2945	2945	0
89	20240703	174600	14527400	2945	2945	2945	2945	0
90	20240703	174500	14527400	2945	2945	2945	2945	0
91	20240703	174400	14527400	2945	2945	2945	2945	0
92	20240703	174300	14527400	2945	2945	2945	2945	215
93	20240703	174200	14527400	2945	2945	2945	2945	0
94	20240703	174100	14527400	2945	2945	2945	2945	0
95	20240703	174000	14527400	2945	2945	2945	2945	0
96	20240703	173900	14527400	2945	2945	2945	2945	0
97	20240703	173800	14527400	2945	2945	2945	2945	0
98	20240703	173700	14527400	2945	2945	2945	2945	0
99	20240703	173600	14527400	2945	2945	2945	2945	0
100	20240703	173500	14527400	2945	2945	2945	2945	0
101	20240703	173400	14527400	2945	2945	2945	2945	0
102	20240703	173300	14527400	2945	2945	2945	2945	0
103	20240703	173200	14527400	2945	2945	2945	2945	0
104	20240703	173100	14527400	2945	2945	2945	2945	0
105	20240703	173000	14527400	2945	2945	2945	2945	0
106	20240703	172900	14527400	2945	2945	2945	2945	0
107	20240703	172800	14527400	2945	2945	2945	2945	0
108	20240703	172700	14527400	2945	2945	2945	2945	0
109	20240703	172600	14527400	2945	2945	2945	2945	0
110	20240703	172500	14527400	2945	2945	2945	2945	0
111	20240703	172400	14527400	2945	2945	2945	2945	0
112	20240703	172300	14527400	2945	2945	2945	2945	0
113	20240703	172200	14527400	2945	2945	2945	2945	0
114	20240703	172100	14527400	2945	2945	2945	2945	0
115	20240703	172000	14527400	2945	2945	2945	2945	0
116	20240703	171900	14527400	2945	2945	2945	2945	0
117	20240703	171800	14527400	2945	2945	2945	2945	0
118	20240703	171700	14527400	2945	2945	2945	2945	0
119	20240703	171600	14527400	2945	2945	2945	2945	0
120	20240703	171500	14527400	2945	2945	2945	2945	0
121	20240703	171400	14527400	2945	2945	2945	2945	0
122	20240703	171300	14527400	2945	2945	2945	2945	215
123	20240703	171200	14527400	2945	2945	2945	2945	0
124	20240703	171100	14527400	2945	2945	2945	2945	0
125	20240703	171000	14527400	2945	2945	2945	2945	0
126	20240703	170900	14527400	2945	2945	2945	2945	0
127	20240703	170800	14527400	2945	2945	2945	2945	0
128	20240703	170700	14527400	2945	2945	2945	2945	0
129	20240703	170600	14527400	2945	2945	2945	2945	0
130	20240703	170500	14527400	2945	2945	2945	2945	0
131	20240703	170400	14527400	2945	2945	2945	2945	0
132	20240703	170300	14527400	2945	2945	2945	2945	0
133	20240703	170200	14527400	2945	2945	2945	2945	0
134	20240703	170100	14527400	2945	2945	2945	2945	0
135	20240703	170000	14527400	2945	2945	2945	2945	0
136	20240703	165900	14527400	2945	2945	2945	2945	0
137	20240703	165800	14527400	2945	2945	2945	2945	0
138	20240703	165700	14527400	2945	2945	2945	2945	0
139	20240703	165600	14527400	2945	2945	2945	2945	0
140	20240703	165500	14527400	2945	2945	2945	2945	0
141	20240703	165400	14527400	2945	2945	2945	2945	0
142	20240703	165300	14527400	2945	2945	2945	2945	0
143	20240703	165200	14527400	2945	2945	2945	2945	0
144	20240703	165100	14527400	2945	2945	2945	2945	0
145	20240703	165000	14527400	2945	2945	2945	2945	0
146	20240703	164900	14527400	2945	2945	2945	2945	0
147	20240703	164800	14527400	2945	2945	2945	2945	0
148	20240703	164700	14527400	2945	2945	2945	2945	0
149	20240703	164600	14527400	2945	2945	2945	2945	0
150	20240703	164500	14527400	2945	2945	2945	2945	0
151	20240703	164400	14527400	2945	2945	2945	2945	0
152	20240703	164300	14527400	2945	2945	2945	2945	215
153	20240703	164200	14527400	2945	2945	2945	2945	0
154	20240703	164100	14527400	2945	2945	2945	2945	0
155	20240703	164000	14527400	2945	2945	2945	2945	0
156	20240703	163900	14527400	2945	2945	2945	2945	0
157	20240703	163800	14527400	2945	2945	2945	2945	0
158	20240703	163700	14527400	2945	2945	2945	2945	0
159	20240703	163600	14527400	2945	2945	2945	2945	0
160	20240703	163500	14527400	2945	2945	2945	2945	0
161	20240703	163400	14527400	2945	2945	2945	2945	0
162	20240703	163300	14527400	2945	2945	2945	2945	0
163	20240703	163200	14527400	2945	2945	2945	2945	0
164	20240703	163100	14527400	2945	2945	2945	2945	0
165	20240703	163000	14527400	2945	2945	2945	2945	0
166	20240703	162900	14527400	2945	2945	2945	2945	0
167	20240703	162800	14527400	2945	2945	2945	2945	0
168	20240703	162700	14527400	2945	2945	2945	2945	0
169	20240703	162600	14527400	2945	2945	2945	2945	0
170	20240703	162500	14527400	2945	2945	2945	2945	0
171	20240703	162400	14527400	2945	2945	2945	2945	0
172	20240703	162300	14527400	2945	2945	2945	2945	0
173	20240703	162200	14527400	2945	2945	2945	2945	0
174	20240703	162100	14527400	2945	2945	2945	2945	0
175	20240703	162000	14527400	2945	2945	2945	2945	0
176	20240703	161900	14527400	2945	2945	2945	2945	0
177	20240703	161800	14527400	2945	2945	2945	2945	0
178	20240703	161700	14527400	2945	2945	2945	2945	0
179	20240703	161600	14527400	2945	2945	2945	2945	0
180	20240703	161500	14527400	2945	2945	2945	2945	0
181	20240703	161400	14527400	2945	2945	2945	2945	0
182	20240703	161300	14527400	2945	2945	2945	2945	215
183	20240703	161200	14527400	2945	2945	2945	2945	0
184	20240703	161100	14527400	2945	2945	2945	2945	0
185	20240703	161000	14527400	2945	2945	2945	2945	0
186	20240703	160900	14527400	2945	2945	2945	2945	0
187	20240703	160800	14527400	2945	2945	2945	2945	0
188	20240703	160700	14527400	2945	2945	2945	2945	0
189	20240703	160600	14527400	2945	2945	2945	2945	0
190	20240703	160500	14527400	2945	2945	2945	2945	0
191	20240703	160400	14527400	2945	2945	2945	2945	0
192	20240703	160300	14527400	2945	2945	2945	2945	0
193	20240703	160200	14527400	2945	2945	2945	2945	0
194	20240703	160100	14527400	2945	2945	2945	2945	0
195	20240703	160000	14527400	2945	2945	2945	2945	0
196	20240703	155900	14527400	2945	2945	2945	2945	0
197	20240703	155800	14527400	2945	2945	2945	2945	0
198	20240703	155700	14527400	2945	2945	2945	2945	0
199	20240703	155600	14527400	2945	2945	2945	2945	0
200	20240703	155500	14527400	2945	2945	2945	2945	0
201	20240703	155400	14527400	2945	2945	2945	2945	0
202	20240703	155300	14527400	2945	2945	2945	2945	0
203	20240703	155200	14527400	2945	2945	2945	2945	0
204	20240703	155100	14527400	2945	2945	2945	2945	0
205	20240703	155000	14527400	2945	2945	2945	2945	0
206	20240703	154900	14527400	2945	2945	2945	2945	0
207	20240703	154800	14527400	2945	2945	2945	2945	0
208	20240703	154700	14527400	2945	2945	2945	2945	0
209	20240703	154600	14527400	2945	2945	2945	2945	0
210	20240703	154500	14527400	2945	2945	2945	2945	0
211	20240703	154400	14527400	2945	2945	2945	2945	0
212	20240703	154300	14527400	2945	2945	2945	2945	215
213	20240703	154200	14527400	2945	2945	2945	2945	0
214	20240703	154100	14527400	2945	2945	2945	2945	0
215	20240703	154000	14527400	2945	2945	2945	2945	0
216	20240703	153900	14527400	2945	2945	2945	2945	0
217	20240703	153800	14527400	2945	2945	2945	2945	0
218	20240703	153700	14527400	2945	2945	2945	2945	0
219	20240703	153600	14527400	2945	2945	2945	2945	0
220	20240703	153500	14527400	2945	2945	2945	2945	0
221	20240703	153400	14527400	2945	2945	2945	2945	0
222	20240703	153300	14527400	2945	2945	2945	2945	0
223	20240703	153200	14527400	2945	2945	2945	2945	0
224	20240703	153100	14527400	2945	2945	2945	2945	0
225	20240703	153000	14527400	2945	2945	2945	2945	215
226	20240703	152900	13894225	2945	2945	2945	2945	0
227	20240703	152800	13894225	2945	2945	2945	2945	0
228	20240703	152700	13894225	2945	2945	2945	2945	0
229	20240703	152600	13894225	2945	2945	2945	2945	0
230	20240703	152500	13894225	2945	2945	2945	2945	0
231	20240703	152400	13894225	2945	2945	2945	2945	0
232	20240703	152300	13894225	2945	2945	2945	2945	0
233	20240703	152200	13894225	2945	2945	2945	2945	0
234	20240703	152100	13894225	2945	2945	2945	2945	0
235	20240703	152000	13894225	2945	2945	2945	2945	0
236	20240703	151900	13894225	2945	2945	2945	2945	0
237	20240703	151800	13894225	2945	2945	2945	2945	0
238	20240703	151700	13894225	2945	2945	2945	2945	0
239	20240703	151600	13894225	2945	2945	2945	2945	0
240	20240703	151500	13894225	2945	2945	2945	2945	0
241	20240703	151400	13894225	2945	2945	2945	2945	0
242	20240703	151300	13894225	2945	2945	2945	2945	0
243	20240703	151200	13894225	2945	2950	2950	2945	75
244	20240703	151100	13673100	2980	2980	2980	2980	0
245	20240703	151000	13673100	2980	2980	2980	2980	0
246	20240703	150900	13673100	2980	2980	2980	2980	0
247	20240703	150800	13673100	2980	2980	2980	2980	0
248	20240703	150700	13673100	2980	2980	2980	2980	0
249	20240703	150600	13673100	2980	2980	2980	2980	0
250	20240703	150500	13673100	2980	2980	2980	2980	0
251	20240703	150400	13673100	2980	2980	2980	2980	0
252	20240703	150300	13673100	2980	2980	2980	2980	0
253	20240703	150200	13673100	2980	2980	2980	2980	0
254	20240703	150100	13673100	2980	2980	2980	2980	0
255	20240703	150000	13673100	2980	2980	2980	2980	0
256	20240703	145900	13673100	2980	2980	2980	2980	0
257	20240703	145800	13673100	2980	2980	2980	2980	0
258	20240703	145700	13673100	2980	2980	2980	2980	1
259	20240703	145600	13670120	2980	2980	2980	2980	0
260	20240703	145500	13670120	2980	2980	2980	2980	335
261	20240703	145400	12671820	2980	2980	2980	2980	0
262	20240703	145300	12671820	2980	2980	2980	2980	0
263	20240703	145200	12671820	2980	2980	2980	2980	0
264	20240703	145100	12671820	2980	2980	2980	2980	0
265	20240703	145000	12671820	2980	2980	2980	2980	1
266	20240703	144900	12668840	2955	2955	2955	2955	0
267	20240703	144800	12668840	2955	2955	2955	2955	0
268	20240703	144700	12668840	2955	2955	2955	2955	0
269	20240703	144600	12668840	2955	2955	2955	2955	0
270	20240703	144500	12668840	2955	2955	2955	2955	0
271	20240703	144400	12668840	2955	2955	2955	2955	0
272	20240703	144300	12668840	2955	2955	2955	2955	0
273	20240703	144200	12668840	2955	2955	2955	2955	0
274	20240703	144100	12668840	2955	2955	2955	2955	0
275	20240703	144000	12668840	2955	2955	2955	2955	0
276	20240703	143900	12668840	2955	2955	2955	2955	0
277	20240703	143800	12668840	2955	2955	2955	2955	0
278	20240703	143700	12668840	2955	2955	2955	2955	0
279	20240703	143600	12668840	2955	2955	2955	2955	0
280	20240703	143500	12668840	2955	2955	2955	2955	0
281	20240703	143400	12668840	2955	2955	2955	2955	0
282	20240703	143300	12668840	2955	2955	2955	2955	0
283	20240703	143200	12668840	2955	2955	2955	2955	0
284	20240703	143100	12668840	2955	2955	2955	2955	0
285	20240703	143000	12668840	2955	2955	2955	2955	0
286	20240703	142900	12668840	2955	2955	2955	2955	0
287	20240703	142800	12668840	2955	2955	2955	2955	0
288	20240703	142700	12668840	2955	2955	2955	2955	17
289	20240703	142600	12618605	2955	2955	2955	2955	500
290	20240703	142500	11141105	2955	2955	2955	2955	0
291	20240703	142400	11141105	2955	2955	2955	2955	0
292	20240703	142300	11141105	2955	2955	2955	2955	0
293	20240703	142200	11141105	2955	2955	2955	2955	0
294	20240703	142100	11141105	2955	2955	2955	2955	0
295	20240703	142000	11141105	2955	2955	2955	2955	0
296	20240703	141900	11141105	2955	2955	2955	2955	0
297	20240703	141800	11141105	2955	2955	2955	2955	0
298	20240703	141700	11141105	2955	2955	2955	2955	0
299	20240703	141600	11141105	2955	2955	2955	2955	0
300	20240703	141500	11141105	2955	2955	2955	2955	0
301	20240703	141400	11141105	2955	2955	2955	2955	0
302	20240703	141300	11141105	2955	2955	2955	2955	0
303	20240703	141200	11141105	2955	2955	2955	2955	0
304	20240703	141100	11141105	2955	2955	2955	2955	0
305	20240703	141000	11141105	2955	2955	2955	2955	0
306	20240703	140900	11141105	2955	2955	2955	2955	0
307	20240703	140800	11141105	2955	2955	2955	2955	0
308	20240703	140700	11141105	2955	2955	2955	2955	0
309	20240703	140600	11141105	2955	2955	2955	2955	0
310	20240703	140500	11141105	2955	2955	2955	2955	0
311	20240703	140400	11141105	2955	2955	2955	2955	0
312	20240703	140300	11141105	2955	2955	2955	2955	0
313	20240703	140200	11141105	2955	2955	2955	2955	0
314	20240703	140100	11141105	2955	2955	2955	2955	1000
315	20240703	140000	8186105	2955	2955	2955	2955	0
316	20240703	135900	8186105	2955	2955	2955	2955	433
317	20240703	135800	6906590	2955	2955	2955	2955	0
318	20240703	135700	6906590	2955	2955	2955	2955	0
319	20240703	135600	6906590	2955	2955	2955	2955	0
320	20240703	135500	6906590	2955	2955	2955	2955	0
321	20240703	135400	6906590	2955	2955	2955	2955	0
322	20240703	135300	6906590	2955	2955	2955	2955	0
323	20240703	135200	6906590	2955	2955	2955	2955	0
324	20240703	135100	6906590	2955	2955	2955	2955	0
325	20240703	135000	6906590	2955	2955	2955	2955	0
326	20240703	134900	6906590	2955	2955	2955	2955	0
327	20240703	134800	6906590	2955	2955	2955	2955	0
328	20240703	134700	6906590	2955	2955	2955	2955	0
329	20240703	134600	6906590	2955	2955	2955	2955	0
330	20240703	134500	6906590	2955	2955	2955	2955	0
331	20240703	134400	6906590	2955	2955	2955	2955	0
332	20240703	134300	6906590	2955	2955	2955	2955	0
333	20240703	134200	6906590	2955	2955	2955	2955	0
334	20240703	134100	6906590	2955	2955	2955	2955	0
335	20240703	134000	6906590	2955	2955	2955	2955	0
336	20240703	133900	6906590	2955	2955	2955	2955	0
337	20240703	133800	6906590	2955	2955	2955	2955	90
338	20240703	133700	6640640	2955	2955	2955	2955	0
339	20240703	133600	6640640	2955	2955	2955	2955	0
340	20240703	133500	6640640	2955	2955	2955	2955	0
341	20240703	133400	6640640	2955	2955	2955	2955	0
342	20240703	133300	6640640	2955	2955	2955	2955	0
343	20240703	133200	6640640	2955	2955	2955	2955	0
344	20240703	133100	6640640	2955	2955	2955	2955	0
345	20240703	133000	6640640	2955	2955	2955	2955	0
346	20240703	132900	6640640	2955	2955	2955	2955	0
347	20240703	132800	6640640	2955	2955	2955	2955	0
348	20240703	132700	6640640	2955	2955	2955	2955	0
349	20240703	132600	6640640	2955	2955	2955	2955	0
350	20240703	132500	6640640	2955	2955	2955	2955	0
351	20240703	132400	6640640	2955	2955	2955	2955	0
352	20240703	132300	6640640	2955	2955	2955	2955	0
353	20240703	132200	6640640	2955	2955	2955	2955	0
354	20240703	132100	6640640	2955	2955	2955	2955	0
355	20240703	132000	6640640	2955	2955	2955	2955	0
356	20240703	131900	6640640	2955	2955	2955	2955	0
357	20240703	131800	6640640	2955	2955	2955	2955	0
358	20240703	131700	6640640	2955	2955	2955	2955	0
359	20240703	131600	6640640	2955	2955	2955	2955	0
360	20240703	131500	6640640	2955	2955	2955	2955	0
361	20240703	131400	6640640	2955	2955	2955	2955	0
362	20240703	131300	6640640	2955	2955	2955	2955	0
363	20240703	131200	6640640	2955	2955	2955	2955	0
364	20240703	131100	6640640	2955	2955	2955	2955	0
365	20240703	131000	6640640	2955	2955	2955	2955	0
366	20240703	130900	6640640	2955	2955	2955	2955	0
367	20240703	130800	6640640	2955	2955	2955	2955	0
368	20240703	130700	6640640	2955	2955	2955	2955	0
369	20240703	130600	6640640	2955	2955	2955	2955	0
370	20240703	130500	6640640	2955	2955	2955	2955	0
371	20240703	130400	6640640	2955	2955	2955	2955	0
372	20240703	130300	6640640	2955	2955	2955	2955	0
373	20240703	130200	6640640	2955	2955	2955	2955	0
374	20240703	130100	6640640	2955	2955	2955	2955	0
375	20240703	130000	6640640	2955	2955	2955	2955	500
376	20240703	125900	5163140	2955	2955	2955	2955	0
377	20240703	125800	5163140	2955	2955	2955	2955	100
378	20240703	125700	4867640	2960	2960	2960	2960	0
379	20240703	125600	4867640	2960	2960	2960	2960	0
380	20240703	125500	4867640	2960	2960	2960	2960	0
381	20240703	125400	4867640	2960	2960	2960	2960	0
382	20240703	125300	4867640	2960	2960	2960	2960	0
383	20240703	125200	4867640	2960	2960	2960	2960	0
384	20240703	125100	4867640	2960	2960	2960	2960	0
385	20240703	125000	4867640	2960	2960	2960	2960	0
386	20240703	124900	4867640	2960	2960	2960	2960	0
387	20240703	124800	4867640	2960	2960	2960	2960	0
388	20240703	124700	4867640	2960	2960	2960	2960	0
389	20240703	124600	4867640	2960	2960	2960	2960	0
390	20240703	124500	4867640	2960	2960	2960	2960	0
391	20240703	124400	4867640	2960	2960	2960	2960	0
392	20240703	124300	4867640	2960	2960	2960	2960	0
393	20240703	124200	4867640	2960	2960	2960	2960	100
394	20240703	124100	4571640	2960	2960	2960	2960	0
395	20240703	124000	4571640	2960	2960	2960	2960	0
396	20240703	123900	4571640	2960	2960	2960	2960	0
397	20240703	123800	4571640	2960	2960	2960	2960	0
398	20240703	123700	4571640	2960	2960	2960	2960	0
399	20240703	123600	4571640	2960	2960	2960	2960	0
400	20240703	123500	4571640	2960	2960	2960	2960	0
401	20240703	123400	4571640	2960	2960	2960	2960	0
402	20240703	123300	4571640	2960	2960	2960	2960	0
403	20240703	123200	4571640	2960	2960	2960	2960	0
404	20240703	123100	4571640	2960	2960	2960	2960	0
405	20240703	123000	4571640	2960	2960	2960	2960	0
406	20240703	122900	4571640	2960	2960	2960	2960	0
407	20240703	122800	4571640	2960	2960	2960	2960	0
408	20240703	122700	4571640	2960	2960	2960	2960	0
409	20240703	122600	4571640	2960	2960	2960	2960	0
410	20240703	122500	4571640	2960	2960	2960	2960	0
411	20240703	122400	4571640	2960	2960	2960	2960	0
412	20240703	122300	4571640	2960	2960	2960	2960	10
413	20240703	122200	4542040	2960	2960	2960	2960	0
414	20240703	122100	4542040	2960	2960	2960	2960	0
415	20240703	122000	4542040	2960	2960	2960	2960	0
416	20240703	121900	4542040	2960	2960	2960	2960	0
417	20240703	121800	4542040	2960	2960	2960	2960	0
418	20240703	121700	4542040	2960	2960	2960	2960	0
419	20240703	121600	4542040	2960	2960	2960	2960	0
420	20240703	121500	4542040	2960	2960	2960	2960	0
421	20240703	121400	4542040	2960	2960	2960	2960	0
422	20240703	121300	4542040	2960	2960	2960	2960	0
423	20240703	121200	4542040	2960	2960	2960	2960	0
424	20240703	121100	4542040	2960	2960	2960	2960	0
425	20240703	121000	4542040	2960	2960	2960	2960	0
426	20240703	120900	4542040	2960	2960	2960	2960	0
427	20240703	120800	4542040	2960	2960	2960	2960	0
428	20240703	120700	4542040	2960	2960	2960	2960	0
429	20240703	120600	4542040	2960	2960	2960	2960	0
430	20240703	120500	4542040	2960	2960	2960	2960	0
431	20240703	120400	4542040	2960	2960	2960	2960	0
432	20240703	120300	4542040	2960	2960	2960	2960	0
433	20240703	120200	4542040	2960	2960	2960	2960	0
434	20240703	120100	4542040	2960	2960	2960	2960	0
435	20240703	120000	4542040	2960	2960	2960	2960	0
436	20240703	115900	4542040	2960	2960	2960	2960	0
437	20240703	115800	4542040	2960	2960	2960	2960	0
438	20240703	115700	4542040	2960	2960	2960	2960	1
439	20240703	115600	4539080	2955	2955	2955	2955	0
440	20240703	115500	4539080	2955	2955	2955	2955	0
441	20240703	115400	4539080	2955	2955	2955	2955	0
442	20240703	115300	4539080	2955	2955	2955	2955	10
443	20240703	115200	4509530	2945	2945	2945	2945	0
444	20240703	115100	4509530	2945	2945	2945	2945	0
445	20240703	115000	4509530	2945	2945	2945	2945	0
446	20240703	114900	4509530	2945	2945	2945	2945	0
447	20240703	114800	4509530	2945	2945	2945	2945	0
448	20240703	114700	4509530	2945	2945	2945	2945	0
449	20240703	114600	4509530	2945	2945	2945	2945	0
450	20240703	114500	4509530	2945	2945	2945	2945	0
451	20240703	114400	4509530	2945	2945	2945	2945	0
452	20240703	114300	4509530	2945	2945	2945	2945	0
453	20240703	114200	4509530	2945	2945	2945	2945	0
454	20240703	114100	4509530	2945	2945	2945	2945	0
455	20240703	114000	4509530	2945	2945	2945	2945	0
456	20240703	113900	4509530	2945	2945	2945	2945	0
457	20240703	113800	4509530	2945	2945	2945	2945	0
458	20240703	113700	4509530	2945	2945	2945	2945	0
459	20240703	113600	4509530	2945	2945	2945	2945	0
460	20240703	113500	4509530	2945	2945	2945	2945	0
461	20240703	113400	4509530	2945	2945	2945	2945	0
462	20240703	113300	4509530	2945	2945	2945	2945	0
463	20240703	113200	4509530	2945	2945	2945	2945	0
464	20240703	113100	4509530	2945	2945	2945	2945	0
465	20240703	113000	4509530	2945	2945	2945	2945	0
466	20240703	112900	4509530	2945	2945	2945	2945	0
467	20240703	112800	4509530	2945	2945	2945	2945	0
468	20240703	112700	4509530	2945	2945	2945	2945	0
469	20240703	112600	4509530	2945	2945	2945	2945	0
470	20240703	112500	4509530	2945	2945	2945	2945	0
471	20240703	112400	4509530	2945	2945	2945	2945	0
472	20240703	112300	4509530	2945	2945	2945	2945	0
473	20240703	112200	4509530	2945	2945	2945	2945	0
474	20240703	112100	4509530	2945	2945	2945	2945	0
475	20240703	112000	4509530	2945	2945	2945	2945	0
476	20240703	111900	4509530	2945	2945	2945	2945	0
477	20240703	111800	4509530	2945	2945	2945	2945	0
478	20240703	111700	4509530	2945	2945	2945	2945	0
479	20240703	111600	4509530	2945	2945	2945	2945	0
480	20240703	111500	4509530	2945	2945	2945	2945	0
481	20240703	111400	4509530	2945	2945	2945	2945	0
482	20240703	111300	4509530	2945	2945	2945	2945	0
483	20240703	111200	4509530	2945	2945	2945	2945	0
484	20240703	111100	4509530	2945	2945	2945	2945	0
485	20240703	111000	4509530	2945	2945	2945	2945	0
486	20240703	110900	4509530	2945	2945	2945	2945	0
487	20240703	110800	4509530	2945	2945	2945	2945	0
488	20240703	110700	4509530	2945	2945	2945	2945	0
489	20240703	110600	4509530	2945	2945	2945	2945	0
490	20240703	110500	4509530	2945	2945	2945	2945	0
491	20240703	110400	4509530	2945	2945	2945	2945	0
492	20240703	110300	4509530	2945	2945	2945	2945	0
493	20240703	110200	4509530	2945	2945	2945	2945	0
494	20240703	110100	4509530	2945	2945	2945	2945	0
495	20240703	110000	4509530	2945	2945	2945	2945	0
496	20240703	105900	4509530	2945	2945	2945	2945	0
497	20240703	105800	4509530	2945	2945	2945	2945	0
498	20240703	105700	4509530	2945	2945	2945	2945	0
499	20240703	105600	4509530	2945	2945	2945	2945	0
500	20240703	105500	4509530	2945	2950	2950	2945	538
501	20240703	105400	2924170	2955	2955	2955	2955	267
502	20240703	105300	2135185	2955	2955	2955	2955	0
503	20240703	105200	2135185	2955	2955	2955	2955	0
504	20240703	105100	2135185	2955	2955	2955	2955	0
505	20240703	105000	2135185	2955	2955	2955	2955	0
506	20240703	104900	2135185	2955	2955	2955	2955	0
507	20240703	104800	2135185	2955	2955	2955	2955	0
508	20240703	104700	2135185	2955	2955	2955	2955	0
509	20240703	104600	2135185	2955	2955	2955	2955	0
510	20240703	104500	2135185	2955	2955	2955	2955	0
511	20240703	104400	2135185	2955	2955	2955	2955	0
512	20240703	104300	2135185	2955	2955	2955	2955	0
513	20240703	104200	2135185	2955	2955	2955	2955	0
514	20240703	104100	2135185	2955	2955	2955	2955	0
515	20240703	104000	2135185	2955	2955	2955	2955	0
516	20240703	103900	2135185	2955	2955	2955	2955	0
517	20240703	103800	2135185	2955	2955	2955	2955	0
518	20240703	103700	2135185	2955	2955	2955	2955	0
519	20240703	103600	2135185	2955	2955	2955	2955	0
520	20240703	103500	2135185	2955	2955	2955	2955	0
521	20240703	103400	2135185	2955	2955	2955	2955	0
522	20240703	103300	2135185	2955	2955	2955	2955	0
523	20240703	103200	2135185	2955	2955	2955	2955	0
524	20240703	103100	2135185	2955	2955	2955	2955	0
525	20240703	103000	2135185	2955	2955	2955	2955	0
526	20240703	102900	2135185	2955	2955	2955	2955	0
527	20240703	102800	2135185	2955	2955	2955	2955	0
528	20240703	102700	2135185	2955	2955	2955	2955	0
529	20240703	102600	2135185	2955	2955	2955	2955	0
530	20240703	102500	2135185	2955	2955	2955	2955	0
531	20240703	102400	2135185	2955	2955	2955	2955	0
532	20240703	102300	2135185	2955	2955	2955	2955	0
533	20240703	102200	2135185	2955	2955	2955	2955	0
534	20240703	102100	2135185	2955	2955	2955	2955	0
535	20240703	102000	2135185	2955	2955	2955	2955	0
536	20240703	101900	2135185	2955	2955	2955	2955	0
537	20240703	101800	2135185	2955	2955	2955	2955	0
538	20240703	101700	2135185	2955	2955	2955	2955	0
539	20240703	101600	2135185	2955	2955	2955	2955	0
540	20240703	101500	2135185	2955	2955	2955	2955	0
541	20240703	101400	2135185	2955	2955	2955	2955	0
542	20240703	101300	2135185	2955	2955	2955	2955	0
543	20240703	101200	2135185	2955	2955	2955	2955	0
544	20240703	101100	2135185	2955	2955	2955	2955	0
545	20240703	101000	2135185	2955	2955	2955	2955	0
546	20240703	100900	2135185	2955	2955	2955	2955	0
547	20240703	100800	2135185	2955	2955	2955	2955	0
548	20240703	100700	2135185	2955	2955	2955	2955	0
549	20240703	100600	2135185	2955	2955	2955	2955	0
550	20240703	100500	2135185	2955	2955	2955	2955	0
551	20240703	100400	2135185	2955	2955	2955	2955	0
552	20240703	100300	2135185	2955	2955	2955	2955	22
553	20240703	100200	2070175	2955	2955	2955	2955	0
554	20240703	100100	2070175	2955	2955	2955	2955	20
555	20240703	100000	2011075	2955	2955	2955	2955	20
556	20240703	095900	1951975	2955	2955	2955	2955	0
557	20240703	095800	1951975	2955	2955	2955	2955	0
558	20240703	095700	1951975	2955	2955	2955	2955	0
559	20240703	095600	1951975	2955	2955	2955	2955	0
560	20240703	095500	1951975	2955	2955	2955	2955	0
561	20240703	095400	1951975	2955	2955	2955	2955	17
562	20240703	095300	1901740	2955	2955	2955	2955	0
563	20240703	095200	1901740	2955	2955	2955	2955	0
564	20240703	095100	1901740	2955	2955	2955	2955	0
565	20240703	095000	1901740	2955	2955	2955	2955	0
566	20240703	094900	1901740	2955	2955	2955	2955	0
567	20240703	094800	1901740	2955	2960	2960	2955	22
568	20240703	094700	1836705	2960	2960	2960	2960	0
569	20240703	094600	1836705	2960	2960	2960	2960	0
570	20240703	094500	1836705	2960	2960	2960	2960	0
571	20240703	094400	1836705	2960	2965	2965	2960	148
572	20240703	094300	1398470	2960	2965	2965	2960	71
573	20240703	094200	1187970	2965	2965	2965	2965	2
574	20240703	094100	1182040	2970	2970	2970	2970	0
575	20240703	094000	1182040	2970	2970	2970	2970	0
576	20240703	093900	1182040	2970	2970	2970	2970	0
577	20240703	093800	1182040	2970	2970	2970	2970	0
578	20240703	093700	1182040	2970	2970	2970	2970	0
579	20240703	093600	1182040	2970	2970	2970	2970	1
580	20240703	093500	1179070	2965	2965	2965	2965	0
581	20240703	093400	1179070	2965	2965	2965	2965	0
582	20240703	093300	1179070	2965	2965	2965	2965	4
583	20240703	093200	1167210	2970	2970	2970	2970	0
584	20240703	093100	1167210	2970	2970	2970	2970	0
585	20240703	093000	1167210	2970	2970	2970	2970	0
586	20240703	092900	1167210	2970	2970	2970	2970	0
587	20240703	092800	1167210	2970	2970	2970	2970	0
588	20240703	092700	1167210	2970	2970	2970	2970	0
589	20240703	092600	1167210	2970	2970	2970	2970	0
590	20240703	092500	1167210	2970	2970	2970	2970	0
591	20240703	092400	1167210	2970	2970	2970	2970	0
592	20240703	092300	1167210	2970	2970	2970	2970	0
593	20240703	092200	1167210	2970	2970	2970	2970	0
594	20240703	092100	1167210	2970	2970	2970	2970	0
595	20240703	092000	1167210	2970	2970	2970	2970	0
596	20240703	091900	1167210	2970	2970	2970	2970	0
597	20240703	091800	1167210	2970	2970	2970	2970	103
598	20240703	091700	861300	2970	2970	2970	2970	0
599	20240703	091600	861300	2970	2970	2970	2970	0
600	20240703	091500	861300	2970	2970	2970	2970	0
601	20240703	091400	861300	2970	2970	2970	2970	5
602	20240703	091300	846450	2970	2970	2970	2970	0
603	20240703	091200	846450	2970	2970	2970	2970	0
604	20240703	091100	846450	2970	2970	2970	2970	0
605	20240703	091000	846450	2970	2970	2970	2970	0
606	20240703	090900	846450	2970	2970	2970	2970	0
607	20240703	090800	846450	2970	2970	2970	2970	0
608	20240703	090700	846450	2970	2970	2970	2970	0
609	20240703	090600	846450	2970	2970	2970	2970	0
610	20240703	090500	846450	2970	2970	2970	2970	0
611	20240703	090400	846450	2970	2970	2970	2970	0
612	20240703	090300	846450	2970	2970	2970	2970	0
613	20240703	090200	846450	2970	2970	2970	2970	0
614	20240703	090100	846450	2970	2970	2970	2970	0
615	20240703	090000	846450	2970	2970	2970	2970	285