KissMeData/049550/min/candle-20240701.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240701	193500	28061550	4090	4090	4090	4090	11
3	20240701	193400	28061550	4090	4090	4090	4090	0
4	20240701	193300	28061550	4090	4090	4090	4090	0
5	20240701	193200	28061550	4090	4090	4090	4090	0
6	20240701	193100	28061550	4090	4090	4090	4090	0
7	20240701	193000	28061550	4090	4090	4090	4090	0
8	20240701	192900	28061550	4090	4090	4090	4090	0
9	20240701	192800	28061550	4090	4090	4090	4090	0
10	20240701	192700	28061550	4090	4090	4090	4090	0
11	20240701	192600	28061550	4090	4090	4090	4090	0
12	20240701	192500	28061550	4090	4090	4090	4090	0
13	20240701	192400	28061550	4090	4090	4090	4090	0
14	20240701	192300	28061550	4090	4090	4090	4090	0
15	20240701	192200	28061550	4090	4090	4090	4090	0
16	20240701	192100	28061550	4090	4090	4090	4090	0
17	20240701	192000	28061550	4090	4090	4090	4090	0
18	20240701	191900	28061550	4090	4090	4090	4090	0
19	20240701	191800	28061550	4090	4090	4090	4090	0
20	20240701	191700	28061550	4090	4090	4090	4090	0
21	20240701	191600	28061550	4090	4090	4090	4090	0
22	20240701	191500	28061550	4090	4090	4090	4090	0
23	20240701	191400	28061550	4090	4090	4090	4090	0
24	20240701	191300	28061550	4090	4090	4090	4090	0
25	20240701	191200	28061550	4090	4090	4090	4090	0
26	20240701	191100	28061550	4090	4090	4090	4090	0
27	20240701	191000	28061550	4090	4090	4090	4090	0
28	20240701	190900	28061550	4090	4090	4090	4090	0
29	20240701	190800	28061550	4090	4090	4090	4090	0
30	20240701	190700	28061550	4090	4090	4090	4090	0
31	20240701	190600	28061550	4090	4090	4090	4090	0
32	20240701	190500	28061550	4090	4090	4090	4090	11
33	20240701	190400	28061550	4090	4090	4090	4090	0
34	20240701	190300	28061550	4090	4090	4090	4090	0
35	20240701	190200	28061550	4090	4090	4090	4090	0
36	20240701	190100	28061550	4090	4090	4090	4090	0
37	20240701	190000	28061550	4090	4090	4090	4090	0
38	20240701	185900	28061550	4090	4090	4090	4090	0
39	20240701	185800	28061550	4090	4090	4090	4090	0
40	20240701	185700	28061550	4090	4090	4090	4090	0
41	20240701	185600	28061550	4090	4090	4090	4090	0
42	20240701	185500	28061550	4090	4090	4090	4090	0
43	20240701	185400	28061550	4090	4090	4090	4090	0
44	20240701	185300	28061550	4090	4090	4090	4090	0
45	20240701	185200	28061550	4090	4090	4090	4090	0
46	20240701	185100	28061550	4090	4090	4090	4090	0
47	20240701	185000	28061550	4090	4090	4090	4090	0
48	20240701	184900	28061550	4090	4090	4090	4090	0
49	20240701	184800	28061550	4090	4090	4090	4090	0
50	20240701	184700	28061550	4090	4090	4090	4090	0
51	20240701	184600	28061550	4090	4090	4090	4090	0
52	20240701	184500	28061550	4090	4090	4090	4090	0
53	20240701	184400	28061550	4090	4090	4090	4090	0
54	20240701	184300	28061550	4090	4090	4090	4090	0
55	20240701	184200	28061550	4090	4090	4090	4090	0
56	20240701	184100	28061550	4090	4090	4090	4090	0
57	20240701	184000	28061550	4090	4090	4090	4090	0
58	20240701	183900	28061550	4090	4090	4090	4090	0
59	20240701	183800	28061550	4090	4090	4090	4090	0
60	20240701	183700	28061550	4090	4090	4090	4090	0
61	20240701	183600	28061550	4090	4090	4090	4090	0
62	20240701	183500	28061550	4090	4090	4090	4090	11
63	20240701	183400	28061550	4090	4090	4090	4090	0
64	20240701	183300	28061550	4090	4090	4090	4090	0
65	20240701	183200	28061550	4090	4090	4090	4090	0
66	20240701	183100	28061550	4090	4090	4090	4090	0
67	20240701	183000	28061550	4090	4090	4090	4090	0
68	20240701	182900	28061550	4090	4090	4090	4090	0
69	20240701	182800	28061550	4090	4090	4090	4090	0
70	20240701	182700	28061550	4090	4090	4090	4090	0
71	20240701	182600	28061550	4090	4090	4090	4090	0
72	20240701	182500	28061550	4090	4090	4090	4090	0
73	20240701	182400	28061550	4090	4090	4090	4090	0
74	20240701	182300	28061550	4090	4090	4090	4090	0
75	20240701	182200	28061550	4090	4090	4090	4090	0
76	20240701	182100	28061550	4090	4090	4090	4090	0
77	20240701	182000	28061550	4090	4090	4090	4090	0
78	20240701	181900	28061550	4090	4090	4090	4090	0
79	20240701	181800	28061550	4090	4090	4090	4090	0
80	20240701	181700	28061550	4090	4090	4090	4090	0
81	20240701	181600	28061550	4090	4090	4090	4090	0
82	20240701	181500	28061550	4090	4090	4090	4090	0
83	20240701	181400	28061550	4090	4090	4090	4090	0
84	20240701	181300	28061550	4090	4090	4090	4090	0
85	20240701	181200	28061550	4090	4090	4090	4090	0
86	20240701	181100	28061550	4090	4090	4090	4090	0
87	20240701	181000	28061550	4090	4090	4090	4090	0
88	20240701	180900	28061550	4090	4090	4090	4090	0
89	20240701	180800	28061550	4090	4090	4090	4090	0
90	20240701	180700	28061550	4090	4090	4090	4090	0
91	20240701	180600	28061550	4090	4090	4090	4090	0
92	20240701	180500	28061550	4090	4090	4090	4090	11
93	20240701	180400	28061550	4090	4090	4090	4090	0
94	20240701	180300	28061550	4090	4090	4090	4090	0
95	20240701	180200	28061550	4090	4090	4090	4090	0
96	20240701	180100	28061550	4090	4090	4090	4090	0
97	20240701	180000	28061550	4090	4090	4090	4090	0
98	20240701	175900	28061550	4090	4090	4090	4090	0
99	20240701	175800	28061550	4090	4090	4090	4090	0
100	20240701	175700	28061550	4090	4090	4090	4090	0
101	20240701	175600	28061550	4090	4090	4090	4090	0
102	20240701	175500	28061550	4090	4090	4090	4090	0
103	20240701	175400	28061550	4090	4090	4090	4090	0
104	20240701	175300	28061550	4090	4090	4090	4090	0
105	20240701	175200	28061550	4090	4090	4090	4090	0
106	20240701	175100	28061550	4090	4090	4090	4090	0
107	20240701	175000	28061550	4090	4090	4090	4090	0
108	20240701	174900	28061550	4090	4090	4090	4090	0
109	20240701	174800	28061550	4090	4090	4090	4090	0
110	20240701	174700	28061550	4090	4090	4090	4090	0
111	20240701	174600	28061550	4090	4090	4090	4090	0
112	20240701	174500	28061550	4090	4090	4090	4090	0
113	20240701	174400	28061550	4090	4090	4090	4090	0
114	20240701	174300	28061550	4090	4090	4090	4090	0
115	20240701	174200	28061550	4090	4090	4090	4090	0
116	20240701	174100	28061550	4090	4090	4090	4090	0
117	20240701	174000	28061550	4090	4090	4090	4090	0
118	20240701	173900	28061550	4090	4090	4090	4090	0
119	20240701	173800	28061550	4090	4090	4090	4090	0
120	20240701	173700	28061550	4090	4090	4090	4090	0
121	20240701	173600	28061550	4090	4090	4090	4090	0
122	20240701	173500	28061550	4090	4090	4090	4090	11
123	20240701	173400	28061550	4090	4090	4090	4090	0
124	20240701	173300	28061550	4090	4090	4090	4090	0
125	20240701	173200	28061550	4090	4090	4090	4090	0
126	20240701	173100	28061550	4090	4090	4090	4090	0
127	20240701	173000	28061550	4090	4090	4090	4090	0
128	20240701	172900	28061550	4090	4090	4090	4090	0
129	20240701	172800	28061550	4090	4090	4090	4090	0
130	20240701	172700	28061550	4090	4090	4090	4090	0
131	20240701	172600	28061550	4090	4090	4090	4090	0
132	20240701	172500	28061550	4090	4090	4090	4090	0
133	20240701	172400	28061550	4090	4090	4090	4090	0
134	20240701	172300	28061550	4090	4090	4090	4090	0
135	20240701	172200	28061550	4090	4090	4090	4090	0
136	20240701	172100	28061550	4090	4090	4090	4090	0
137	20240701	172000	28061550	4090	4090	4090	4090	0
138	20240701	171900	28061550	4090	4090	4090	4090	0
139	20240701	171800	28061550	4090	4090	4090	4090	0
140	20240701	171700	28061550	4090	4090	4090	4090	0
141	20240701	171600	28061550	4090	4090	4090	4090	0
142	20240701	171500	28061550	4090	4090	4090	4090	0
143	20240701	171400	28061550	4090	4090	4090	4090	0
144	20240701	171300	28061550	4090	4090	4090	4090	0
145	20240701	171200	28061550	4090	4090	4090	4090	0
146	20240701	171100	28061550	4090	4090	4090	4090	0
147	20240701	171000	28061550	4090	4090	4090	4090	0
148	20240701	170900	28061550	4090	4090	4090	4090	0
149	20240701	170800	28061550	4090	4090	4090	4090	0
150	20240701	170700	28061550	4090	4090	4090	4090	0
151	20240701	170600	28061550	4090	4090	4090	4090	0
152	20240701	170500	28061550	4090	4090	4090	4090	11
153	20240701	170400	28061550	4090	4090	4090	4090	0
154	20240701	170300	28061550	4090	4090	4090	4090	0
155	20240701	170200	28061550	4090	4090	4090	4090	0
156	20240701	170100	28061550	4090	4090	4090	4090	0
157	20240701	170000	28061550	4090	4090	4090	4090	0
158	20240701	165900	28061550	4090	4090	4090	4090	0
159	20240701	165800	28061550	4090	4090	4090	4090	0
160	20240701	165700	28061550	4090	4090	4090	4090	0
161	20240701	165600	28061550	4090	4090	4090	4090	0
162	20240701	165500	28061550	4090	4090	4090	4090	0
163	20240701	165400	28061550	4090	4090	4090	4090	0
164	20240701	165300	28061550	4090	4090	4090	4090	0
165	20240701	165200	28061550	4090	4090	4090	4090	0
166	20240701	165100	28061550	4090	4090	4090	4090	0
167	20240701	165000	28061550	4090	4090	4090	4090	0
168	20240701	164900	28061550	4090	4090	4090	4090	0
169	20240701	164800	28061550	4090	4090	4090	4090	0
170	20240701	164700	28061550	4090	4090	4090	4090	0
171	20240701	164600	28061550	4090	4090	4090	4090	0
172	20240701	164500	28061550	4090	4090	4090	4090	0
173	20240701	164400	28061550	4090	4090	4090	4090	0
174	20240701	164300	28061550	4090	4090	4090	4090	0
175	20240701	164200	28061550	4090	4090	4090	4090	0
176	20240701	164100	28061550	4090	4090	4090	4090	0
177	20240701	164000	28061550	4090	4090	4090	4090	0
178	20240701	163900	28061550	4090	4090	4090	4090	0
179	20240701	163800	28061550	4090	4090	4090	4090	0
180	20240701	163700	28061550	4090	4090	4090	4090	0
181	20240701	163600	28061550	4090	4090	4090	4090	0
182	20240701	163500	28061550	4090	4090	4090	4090	11
183	20240701	163400	28061550	4090	4090	4090	4090	0
184	20240701	163300	28061550	4090	4090	4090	4090	0
185	20240701	163200	28061550	4090	4090	4090	4090	0
186	20240701	163100	28061550	4090	4090	4090	4090	0
187	20240701	163000	28061550	4090	4090	4090	4090	0
188	20240701	162900	28061550	4090	4090	4090	4090	0
189	20240701	162800	28061550	4090	4090	4090	4090	0
190	20240701	162700	28061550	4090	4090	4090	4090	0
191	20240701	162600	28061550	4090	4090	4090	4090	0
192	20240701	162500	28061550	4090	4090	4090	4090	0
193	20240701	162400	28061550	4090	4090	4090	4090	0
194	20240701	162300	28061550	4090	4090	4090	4090	0
195	20240701	162200	28061550	4090	4090	4090	4090	0
196	20240701	162100	28061550	4090	4090	4090	4090	0
197	20240701	162000	28061550	4090	4090	4090	4090	0
198	20240701	161900	28061550	4090	4090	4090	4090	0
199	20240701	161800	28061550	4090	4090	4090	4090	0
200	20240701	161700	28061550	4090	4090	4090	4090	0
201	20240701	161600	28061550	4090	4090	4090	4090	0
202	20240701	161500	28061550	4090	4090	4090	4090	0
203	20240701	161400	28061550	4090	4090	4090	4090	0
204	20240701	161300	28061550	4090	4090	4090	4090	0
205	20240701	161200	28061550	4090	4090	4090	4090	0
206	20240701	161100	28061550	4090	4090	4090	4090	0
207	20240701	161000	28061550	4090	4090	4090	4090	0
208	20240701	160900	28061550	4090	4090	4090	4090	0
209	20240701	160800	28061550	4090	4090	4090	4090	0
210	20240701	160700	28061550	4090	4090	4090	4090	0
211	20240701	160600	28061550	4090	4090	4090	4090	0
212	20240701	160500	28061550	4090	4090	4090	4090	11
213	20240701	160400	28061550	4090	4090	4090	4090	0
214	20240701	160300	28061550	4090	4090	4090	4090	0
215	20240701	160200	28061550	4090	4090	4090	4090	0
216	20240701	160100	28061550	4090	4090	4090	4090	0
217	20240701	160000	28061550	4090	4090	4090	4090	0
218	20240701	155900	28061550	4090	4090	4090	4090	0
219	20240701	155800	28061550	4090	4090	4090	4090	0
220	20240701	155700	28061550	4090	4090	4090	4090	0
221	20240701	155600	28061550	4090	4090	4090	4090	0
222	20240701	155500	28061550	4090	4090	4090	4090	0
223	20240701	155400	28061550	4090	4090	4090	4090	0
224	20240701	155300	28061550	4090	4090	4090	4090	0
225	20240701	155200	28061550	4090	4090	4090	4090	0
226	20240701	155100	28061550	4090	4090	4090	4090	0
227	20240701	155000	28061550	4090	4090	4090	4090	0
228	20240701	154900	28061550	4090	4090	4090	4090	0
229	20240701	154800	28061550	4090	4090	4090	4090	0
230	20240701	154700	28061550	4090	4090	4090	4090	0
231	20240701	154600	28061550	4090	4090	4090	4090	0
232	20240701	154500	28061550	4090	4090	4090	4090	0
233	20240701	154400	28061550	4090	4090	4090	4090	0
234	20240701	154300	28061550	4090	4090	4090	4090	0
235	20240701	154200	28061550	4090	4090	4090	4090	0
236	20240701	154100	28061550	4090	4090	4090	4090	0
237	20240701	154000	28061550	4090	4090	4090	4090	0
238	20240701	153900	28061550	4090	4090	4090	4090	0
239	20240701	153800	28061550	4090	4090	4090	4090	0
240	20240701	153700	28061550	4090	4090	4090	4090	0
241	20240701	153600	28061550	4090	4090	4090	4090	0
242	20240701	153500	28061550	4090	4090	4090	4090	11
243	20240701	153400	28061550	4090	4090	4090	4090	0
244	20240701	153300	28061550	4090	4090	4090	4090	0
245	20240701	153200	28061550	4090	4090	4090	4090	0
246	20240701	153100	28061550	4090	4090	4090	4090	0
247	20240701	153000	28061550	4090	4090	4090	4090	11
248	20240701	152900	28016560	4090	4090	4090	4090	0
249	20240701	152800	28016560	4090	4090	4090	4090	0
250	20240701	152700	28016560	4090	4090	4090	4090	0
251	20240701	152600	28016560	4090	4090	4090	4090	0
252	20240701	152500	28016560	4090	4090	4090	4090	0
253	20240701	152400	28016560	4090	4090	4090	4090	0
254	20240701	152300	28016560	4090	4090	4090	4090	0
255	20240701	152200	28016560	4090	4090	4090	4090	0
256	20240701	152100	28016560	4090	4090	4090	4090	0
257	20240701	152000	28016560	4090	4090	4090	4090	0
258	20240701	151900	28016560	4090	4090	4090	4090	0
259	20240701	151800	28016560	4090	4090	4090	4090	21
260	20240701	151700	27930670	4090	4090	4090	4090	0
261	20240701	151600	27930670	4090	4090	4090	4090	0
262	20240701	151500	27930670	4090	4090	4090	4090	0
263	20240701	151400	27930670	4090	4090	4090	4090	0
264	20240701	151300	27930670	4090	4090	4090	4090	0
265	20240701	151200	27930670	4090	4090	4090	4090	0
266	20240701	151100	27930670	4090	4090	4090	4090	0
267	20240701	151000	27930670	4090	4090	4090	4090	0
268	20240701	150900	27930670	4090	4090	4090	4090	0
269	20240701	150800	27930670	4090	4090	4090	4090	0
270	20240701	150700	27930670	4090	4090	4090	4090	0
271	20240701	150600	27930670	4090	4090	4090	4090	1
272	20240701	150500	27926580	4050	4050	4050	4050	0
273	20240701	150400	27926580	4050	4050	4050	4050	0
274	20240701	150300	27926580	4050	4050	4050	4050	100
275	20240701	150200	27521580	4050	4050	4050	4050	0
276	20240701	150100	27521580	4050	4050	4050	4050	0
277	20240701	150000	27521580	4050	4050	4050	4050	0
278	20240701	145900	27521580	4050	4060	4060	4050	528
279	20240701	145800	25379875	4085	4085	4085	4085	0
280	20240701	145700	25379875	4085	4085	4085	4085	0
281	20240701	145600	25379875	4085	4085	4085	4085	0
282	20240701	145500	25379875	4085	4085	4085	4085	0
283	20240701	145400	25379875	4085	4085	4085	4085	0
284	20240701	145300	25379875	4085	4085	4085	4085	0
285	20240701	145200	25379875	4085	4085	4085	4085	0
286	20240701	145100	25379875	4085	4085	4085	4085	0
287	20240701	145000	25379875	4085	4085	4085	4085	0
288	20240701	144900	25379875	4085	4085	4085	4085	0
289	20240701	144800	25379875	4085	4085	4085	4085	158
290	20240701	144700	24734445	4085	4085	4085	4085	0
291	20240701	144600	24734445	4085	4080	4085	4080	200
292	20240701	144500	23917950	4085	4085	4085	4085	0
293	20240701	144400	23917950	4085	4085	4085	4085	0
294	20240701	144300	23917950	4085	4085	4085	4085	0
295	20240701	144200	23917950	4085	4085	4085	4085	0
296	20240701	144100	23917950	4085	4085	4085	4085	0
297	20240701	144000	23917950	4085	4085	4085	4085	0
298	20240701	143900	23917950	4085	4085	4085	4085	0
299	20240701	143800	23917950	4085	4085	4085	4085	0
300	20240701	143700	23917950	4085	4085	4085	4085	0
301	20240701	143600	23917950	4085	4085	4085	4085	0
302	20240701	143500	23917950	4085	4085	4085	4085	0
303	20240701	143400	23917950	4085	4085	4085	4085	0
304	20240701	143300	23917950	4085	4085	4085	4085	0
305	20240701	143200	23917950	4085	4085	4085	4085	0
306	20240701	143100	23917950	4085	4085	4085	4085	0
307	20240701	143000	23917950	4085	4085	4085	4085	0
308	20240701	142900	23917950	4085	4085	4085	4085	0
309	20240701	142800	23917950	4085	4085	4085	4085	0
310	20240701	142700	23917950	4085	4085	4085	4085	0
311	20240701	142600	23917950	4085	4085	4085	4085	0
312	20240701	142500	23917950	4085	4085	4085	4085	0
313	20240701	142400	23917950	4085	4085	4085	4085	0
314	20240701	142300	23917950	4085	4085	4085	4085	0
315	20240701	142200	23917950	4085	4085	4085	4085	0
316	20240701	142100	23917950	4085	4085	4085	4085	21
317	20240701	142000	23832165	4085	4085	4085	4085	0
318	20240701	141900	23832165	4085	4085	4085	4085	0
319	20240701	141800	23832165	4085	4085	4085	4085	0
320	20240701	141700	23832165	4085	4085	4085	4085	0
321	20240701	141600	23832165	4085	4085	4085	4085	0
322	20240701	141500	23832165	4085	4085	4085	4085	0
323	20240701	141400	23832165	4085	4085	4085	4085	0
324	20240701	141300	23832165	4085	4085	4085	4085	0
325	20240701	141200	23832165	4085	4085	4085	4085	0
326	20240701	141100	23832165	4085	4085	4085	4085	0
327	20240701	141000	23832165	4085	4085	4085	4085	0
328	20240701	140900	23832165	4085	4085	4085	4085	0
329	20240701	140800	23832165	4085	4085	4085	4085	0
330	20240701	140700	23832165	4085	4085	4085	4085	0
331	20240701	140600	23832165	4085	4085	4085	4085	10
332	20240701	140500	23791315	4085	4085	4085	4085	0
333	20240701	140400	23791315	4085	4085	4085	4085	0
334	20240701	140300	23791315	4085	4085	4085	4085	0
335	20240701	140200	23791315	4085	4085	4085	4085	0
336	20240701	140100	23791315	4085	4085	4085	4085	0
337	20240701	140000	23791315	4085	4085	4085	4085	0
338	20240701	135900	23791315	4085	4085	4085	4085	0
339	20240701	135800	23791315	4085	4085	4085	4085	0
340	20240701	135700	23791315	4085	4085	4085	4085	0
341	20240701	135600	23791315	4085	4085	4085	4085	0
342	20240701	135500	23791315	4085	4085	4085	4085	0
343	20240701	135400	23791315	4085	4085	4085	4085	13
344	20240701	135300	23738210	4085	4085	4085	4085	20
345	20240701	135200	23656510	4085	4085	4085	4085	50
346	20240701	135100	23452260	4085	4085	4085	4085	279
347	20240701	135000	22312545	4090	4080	4090	4080	238
348	20240701	134900	21339820	4085	4085	4085	4085	0
349	20240701	134800	21339820	4085	4085	4085	4085	0
350	20240701	134700	21339820	4085	4085	4085	4085	0
351	20240701	134600	21339820	4085	4085	4085	4085	0
352	20240701	134500	21339820	4085	4085	4085	4085	0
353	20240701	134400	21339820	4085	4085	4085	4085	0
354	20240701	134300	21339820	4085	4085	4085	4085	0
355	20240701	134200	21339820	4085	4085	4085	4085	0
356	20240701	134100	21339820	4085	4085	4085	4085	0
357	20240701	134000	21339820	4085	4085	4085	4085	0
358	20240701	133900	21339820	4085	4085	4085	4085	0
359	20240701	133800	21339820	4085	4085	4085	4085	0
360	20240701	133700	21339820	4085	4085	4085	4085	0
361	20240701	133600	21339820	4085	4085	4085	4085	0
362	20240701	133500	21339820	4085	4085	4085	4085	0
363	20240701	133400	21339820	4085	4085	4085	4085	21
364	20240701	133300	21254035	4085	4085	4085	4085	0
365	20240701	133200	21254035	4085	4085	4085	4085	0
366	20240701	133100	21254035	4085	4085	4085	4085	0
367	20240701	133000	21254035	4085	4085	4085	4085	0
368	20240701	132900	21254035	4085	4085	4085	4085	0
369	20240701	132800	21254035	4085	4085	4085	4085	1
370	20240701	132700	21249950	4085	4085	4085	4085	0
371	20240701	132600	21249950	4085	4085	4085	4085	0
372	20240701	132500	21249950	4085	4085	4085	4085	2
373	20240701	132400	21241780	4085	4085	4085	4085	0
374	20240701	132300	21241780	4085	4085	4085	4085	0
375	20240701	132200	21241780	4085	4085	4085	4085	0
376	20240701	132100	21241780	4085	4085	4085	4085	0
377	20240701	132000	21241780	4085	4085	4085	4085	0
378	20240701	131900	21241780	4085	4085	4085	4085	0
379	20240701	131800	21241780	4085	4085	4085	4085	0
380	20240701	131700	21241780	4085	4085	4085	4085	3
381	20240701	131600	21229525	4050	4080	4080	4050	1409
382	20240701	131500	15522680	4075	4055	4075	4055	4
383	20240701	131400	15506425	4050	4050	4050	4050	609
384	20240701	131300	13039975	4005	4005	4005	4005	0
385	20240701	131200	13039975	4005	4005	4005	4005	835
386	20240701	131100	9695800	4005	4005	4005	4005	500
387	20240701	131000	7693300	4050	4050	4050	4050	0
388	20240701	130900	7693300	4050	4050	4050	4050	0
389	20240701	130800	7693300	4050	4050	4050	4050	0
390	20240701	130700	7693300	4050	4015	4050	4015	32
391	20240701	130600	7564575	4005	4005	4005	4005	0
392	20240701	130500	7564575	4005	4005	4005	4005	0
393	20240701	130400	7564575	4005	4005	4005	4005	0
394	20240701	130300	7564575	4005	4005	4005	4005	0
395	20240701	130200	7564575	4005	4005	4005	4005	0
396	20240701	130100	7564575	4005	4005	4005	4005	0
397	20240701	130000	7564575	4005	4005	4005	4005	0
398	20240701	125900	7564575	4005	4005	4005	4005	0
399	20240701	125800	7564575	4005	4005	4005	4005	0
400	20240701	125700	7564575	4005	4005	4005	4005	0
401	20240701	125600	7564575	4005	4005	4005	4005	0
402	20240701	125500	7564575	4005	4005	4005	4005	0
403	20240701	125400	7564575	4005	4005	4005	4005	0
404	20240701	125300	7564575	4005	4005	4005	4005	0
405	20240701	125200	7564575	4005	4005	4005	4005	0
406	20240701	125100	7564575	4005	4005	4005	4005	0
407	20240701	125000	7564575	4005	4005	4005	4005	0
408	20240701	124900	7564575	4005	4005	4005	4005	100
409	20240701	124800	7164075	4015	4015	4015	4015	0
410	20240701	124700	7164075	4015	4015	4015	4015	0
411	20240701	124600	7164075	4015	4015	4015	4015	0
412	20240701	124500	7164075	4015	4015	4015	4015	0
413	20240701	124400	7164075	4015	4015	4015	4015	0
414	20240701	124300	7164075	4015	4015	4015	4015	0
415	20240701	124200	7164075	4015	4015	4015	4015	0
416	20240701	124100	7164075	4015	4015	4015	4015	0
417	20240701	124000	7164075	4015	4015	4015	4015	0
418	20240701	123900	7164075	4015	4015	4015	4015	0
419	20240701	123800	7164075	4015	4015	4015	4015	0
420	20240701	123700	7164075	4015	4015	4015	4015	0
421	20240701	123600	7164075	4015	4005	4015	4005	621
422	20240701	123500	4676665	4005	4005	4005	4005	0
423	20240701	123400	4676665	4005	4005	4005	4005	0
424	20240701	123300	4676665	4005	4005	4005	4005	0
425	20240701	123200	4676665	4005	4005	4005	4005	0
426	20240701	123100	4676665	4005	4005	4005	4005	0
427	20240701	123000	4676665	4005	4005	4005	4005	0
428	20240701	122900	4676665	4005	4005	4005	4005	0
429	20240701	122800	4676665	4005	4005	4005	4005	0
430	20240701	122700	4676665	4005	4005	4005	4005	0
431	20240701	122600	4676665	4005	4005	4005	4005	0
432	20240701	122500	4676665	4005	4005	4005	4005	0
433	20240701	122400	4676665	4005	4005	4005	4005	0
434	20240701	122300	4676665	4005	4005	4005	4005	0
435	20240701	122200	4676665	4005	4005	4005	4005	0
436	20240701	122100	4676665	4005	4005	4005	4005	0
437	20240701	122000	4676665	4005	4005	4005	4005	0
438	20240701	121900	4676665	4005	4005	4005	4005	0
439	20240701	121800	4676665	4005	4005	4005	4005	0
440	20240701	121700	4676665	4005	4005	4005	4005	0
441	20240701	121600	4676665	4005	4005	4005	4005	0
442	20240701	121500	4676665	4005	4005	4005	4005	0
443	20240701	121400	4676665	4005	4005	4005	4005	0
444	20240701	121300	4676665	4005	4005	4005	4005	0
445	20240701	121200	4676665	4005	4005	4005	4005	0
446	20240701	121100	4676665	4005	4005	4005	4005	0
447	20240701	121000	4676665	4005	4005	4005	4005	0
448	20240701	120900	4676665	4005	4005	4005	4005	21
449	20240701	120800	4592560	4005	4005	4005	4005	0
450	20240701	120700	4592560	4005	4005	4005	4005	0
451	20240701	120600	4592560	4005	4005	4005	4005	0
452	20240701	120500	4592560	4005	4005	4005	4005	0
453	20240701	120400	4592560	4005	4005	4005	4005	0
454	20240701	120300	4592560	4005	4005	4005	4005	0
455	20240701	120200	4592560	4005	4005	4005	4005	0
456	20240701	120100	4592560	4005	4005	4005	4005	0
457	20240701	120000	4592560	4005	4005	4005	4005	0
458	20240701	115900	4592560	4005	4005	4005	4005	0
459	20240701	115800	4592560	4005	4005	4005	4005	0
460	20240701	115700	4592560	4005	4005	4005	4005	0
461	20240701	115600	4592560	4005	4005	4005	4005	0
462	20240701	115500	4592560	4005	4005	4005	4005	0
463	20240701	115400	4592560	4005	4005	4005	4005	0
464	20240701	115300	4592560	4005	4005	4005	4005	0
465	20240701	115200	4592560	4005	4005	4005	4005	0
466	20240701	115100	4592560	4005	4005	4005	4005	0
467	20240701	115000	4592560	4005	4005	4005	4005	0
468	20240701	114900	4592560	4005	4005	4005	4005	0
469	20240701	114800	4592560	4005	4005	4005	4005	0
470	20240701	114700	4592560	4005	4005	4005	4005	0
471	20240701	114600	4592560	4005	4005	4005	4005	0
472	20240701	114500	4592560	4005	4005	4005	4005	0
473	20240701	114400	4592560	4005	4005	4005	4005	0
474	20240701	114300	4592560	4005	4005	4005	4005	0
475	20240701	114200	4592560	4005	4005	4005	4005	0
476	20240701	114100	4592560	4005	4005	4005	4005	0
477	20240701	114000	4592560	4005	4005	4005	4005	0
478	20240701	113900	4592560	4005	4005	4005	4005	0
479	20240701	113800	4592560	4005	4005	4005	4005	0
480	20240701	113700	4592560	4005	4005	4005	4005	0
481	20240701	113600	4592560	4005	4005	4005	4005	0
482	20240701	113500	4592560	4005	4005	4005	4005	0
483	20240701	113400	4592560	4005	4005	4005	4005	0
484	20240701	113300	4592560	4005	4005	4005	4005	0
485	20240701	113200	4592560	4005	4005	4005	4005	0
486	20240701	113100	4592560	4005	4005	4005	4005	0
487	20240701	113000	4592560	4005	4005	4005	4005	0
488	20240701	112900	4592560	4005	4005	4005	4005	0
489	20240701	112800	4592560	4005	4005	4005	4005	0
490	20240701	112700	4592560	4005	4005	4005	4005	0
491	20240701	112600	4592560	4005	4005	4005	4005	0
492	20240701	112500	4592560	4005	4005	4005	4005	0
493	20240701	112400	4592560	4005	4005	4005	4005	0
494	20240701	112300	4592560	4005	4005	4005	4005	1
495	20240701	112200	4588555	4005	4005	4005	4005	0
496	20240701	112100	4588555	4005	4005	4005	4005	0
497	20240701	112000	4588555	4005	4005	4005	4005	0
498	20240701	111900	4588555	4005	4005	4005	4005	0
499	20240701	111800	4588555	4005	4005	4005	4005	0
500	20240701	111700	4588555	4005	4005	4005	4005	0
501	20240701	111600	4588555	4005	4005	4005	4005	0
502	20240701	111500	4588555	4005	4005	4005	4005	0
503	20240701	111400	4588555	4005	4005	4005	4005	0
504	20240701	111300	4588555	4005	4005	4005	4005	0
505	20240701	111200	4588555	4005	4005	4005	4005	0
506	20240701	111100	4588555	4005	4005	4005	4005	0
507	20240701	111000	4588555	4005	4005	4005	4005	0
508	20240701	110900	4588555	4005	4005	4005	4005	0
509	20240701	110800	4588555	4005	4005	4005	4005	0
510	20240701	110700	4588555	4005	4005	4005	4005	0
511	20240701	110600	4588555	4005	4005	4005	4005	0
512	20240701	110500	4588555	4005	4005	4005	4005	0
513	20240701	110400	4588555	4005	4005	4005	4005	0
514	20240701	110300	4588555	4005	4005	4005	4005	0
515	20240701	110200	4588555	4005	4005	4005	4005	0
516	20240701	110100	4588555	4005	4005	4005	4005	0
517	20240701	110000	4588555	4005	4005	4005	4005	12
518	20240701	105900	4540495	4005	4005	4005	4005	0
519	20240701	105800	4540495	4005	4005	4005	4005	0
520	20240701	105700	4540495	4005	4000	4005	4000	21
521	20240701	105600	4456490	3995	3995	3995	3995	0
522	20240701	105500	4456490	3995	3995	3995	3995	0
523	20240701	105400	4456490	3995	3995	3995	3995	0
524	20240701	105300	4456490	3995	3995	3995	3995	0
525	20240701	105200	4456490	3995	3995	3995	3995	0
526	20240701	105100	4456490	3995	3995	3995	3995	0
527	20240701	105000	4456490	3995	3995	3995	3995	0
528	20240701	104900	4456490	3995	3995	3995	3995	99
529	20240701	104800	4060985	3995	3995	3995	3995	0
530	20240701	104700	4060985	3995	3995	3995	3995	0
531	20240701	104600	4060985	3995	3995	3995	3995	0
532	20240701	104500	4060985	3995	3995	3995	3995	0
533	20240701	104400	4060985	3995	3995	3995	3995	0
534	20240701	104300	4060985	3995	3995	3995	3995	0
535	20240701	104200	4060985	3995	3995	3995	3995	0
536	20240701	104100	4060985	3995	3995	3995	3995	1
537	20240701	104000	4056990	3990	3990	3990	3990	0
538	20240701	103900	4056990	3990	3990	3990	3990	0
539	20240701	103800	4056990	3990	3990	3990	3990	0
540	20240701	103700	4056990	3990	3990	3990	3990	263
541	20240701	103600	3007620	3990	3990	3990	3990	0
542	20240701	103500	3007620	3990	3990	3990	3990	0
543	20240701	103400	3007620	3990	3990	3990	3990	0
544	20240701	103300	3007620	3990	3990	3990	3990	0
545	20240701	103200	3007620	3990	3990	3990	3990	0
546	20240701	103100	3007620	3990	3990	3990	3990	0
547	20240701	103000	3007620	3990	3990	3990	3990	37
548	20240701	102900	2859990	3990	3990	3990	3990	358
549	20240701	102800	1431570	3990	3990	3990	3990	0
550	20240701	102700	1431570	3990	3990	3990	3990	0
551	20240701	102600	1431570	3990	3990	3990	3990	0
552	20240701	102500	1431570	3990	3990	3990	3990	142
553	20240701	102400	864990	3990	3990	3990	3990	0
554	20240701	102300	864990	3990	3990	3990	3990	0
555	20240701	102200	864990	3990	3990	3990	3990	0
556	20240701	102100	864990	3990	3990	3990	3990	0
557	20240701	102000	864990	3990	3990	3990	3990	1
558	20240701	101900	861000	3990	3990	3990	3990	0
559	20240701	101800	861000	3990	3990	3990	3990	0
560	20240701	101700	861000	3990	3990	3990	3990	2
561	20240701	101600	853020	3990	3990	3990	3990	0
562	20240701	101500	853020	3990	3990	3990	3990	0
563	20240701	101400	853020	3990	3990	3990	3990	0
564	20240701	101300	853020	3990	3990	3990	3990	0
565	20240701	101200	853020	3990	3990	3990	3990	1
566	20240701	101100	849030	3980	3980	3980	3980	0
567	20240701	101000	849030	3980	3980	3980	3980	0
568	20240701	100900	849030	3980	3980	3980	3980	0
569	20240701	100800	849030	3980	3980	3980	3980	0
570	20240701	100700	849030	3980	3980	3980	3980	0
571	20240701	100600	849030	3980	3980	3980	3980	0
572	20240701	100500	849030	3980	3980	3980	3980	0
573	20240701	100400	849030	3980	3980	3980	3980	0
574	20240701	100300	849030	3980	3980	3980	3980	0
575	20240701	100200	849030	3980	3980	3980	3980	0
576	20240701	100100	849030	3980	3980	3980	3980	0
577	20240701	100000	849030	3980	3980	3980	3980	0
578	20240701	095900	849030	3980	3980	3980	3980	0
579	20240701	095800	849030	3980	3980	3980	3980	0
580	20240701	095700	849030	3980	3980	3980	3980	0
581	20240701	095600	849030	3980	3980	3980	3980	0
582	20240701	095500	849030	3980	3980	3980	3980	40
583	20240701	095400	689830	3980	3980	3980	3980	0
584	20240701	095300	689830	3980	3980	3980	3980	0
585	20240701	095200	689830	3980	3980	3980	3980	0
586	20240701	095100	689830	3980	3980	3980	3980	0
587	20240701	095000	689830	3980	3980	3980	3980	0
588	20240701	094900	689830	3980	3980	3980	3980	0
589	20240701	094800	689830	3980	3980	3980	3980	9
590	20240701	094700	654010	3980	3980	3980	3980	0
591	20240701	094600	654010	3980	3980	3980	3980	0
592	20240701	094500	654010	3980	3980	3980	3980	0
593	20240701	094400	654010	3980	3980	3980	3980	51
594	20240701	094300	451030	4000	4000	4000	4000	0
595	20240701	094200	451030	4000	4000	4000	4000	0
596	20240701	094100	451030	4000	4000	4000	4000	0
597	20240701	094000	451030	4000	4000	4000	4000	0
598	20240701	093900	451030	4000	4000	4000	4000	0
599	20240701	093800	451030	4000	4000	4000	4000	0
600	20240701	093700	451030	4000	4000	4000	4000	0
601	20240701	093600	451030	4000	4000	4000	4000	0
602	20240701	093500	451030	4000	4000	4000	4000	0
603	20240701	093400	451030	4000	4000	4000	4000	0
604	20240701	093300	451030	4000	4000	4000	4000	0
605	20240701	093200	451030	4000	4000	4000	4000	0
606	20240701	093100	451030	4000	4000	4000	4000	0
607	20240701	093000	451030	4000	4000	4000	4000	0
608	20240701	092900	451030	4000	4000	4000	4000	0
609	20240701	092800	451030	4000	4000	4000	4000	0
610	20240701	092700	451030	4000	4000	4000	4000	0
611	20240701	092600	451030	4000	4000	4000	4000	0
612	20240701	092500	451030	4000	4000	4000	4000	0
613	20240701	092400	451030	4000	4000	4000	4000	0
614	20240701	092300	451030	4000	4000	4000	4000	0
615	20240701	092200	451030	4000	4000	4000	4000	0
616	20240701	092100	451030	4000	4000	4000	4000	0
617	20240701	092000	451030	4000	4000	4000	4000	0
618	20240701	091900	451030	4000	4000	4000	4000	0
619	20240701	091800	451030	4000	4000	4000	4000	0
620	20240701	091700	451030	4000	4000	4000	4000	1
621	20240701	091600	447030	3910	3910	3910	3910	0
622	20240701	091500	447030	3910	3950	3950	3910	63
623	20240701	091400	198530	4000	4000	4000	4000	0
624	20240701	091300	198530	4000	4000	4000	4000	0
625	20240701	091200	198530	4000	4000	4000	4000	0
626	20240701	091100	198530	4000	4000	4000	4000	25
627	20240701	091000	98530	3950	3950	3950	3950	0
628	20240701	090900	98530	3950	3950	3950	3950	0
629	20240701	090800	98530	3950	3950	3950	3950	0
630	20240701	090700	98530	3950	3950	3950	3950	0
631	20240701	090600	98530	3950	3950	3950	3950	0
632	20240701	090500	98530	3950	3950	3950	3950	0
633	20240701	090400	98530	3950	3950	3950	3950	0
634	20240701	090300	98530	3950	3950	3950	3950	3
635	20240701	090200	86680	3940	3940	3940	3940	16
636	20240701	090100	23640	3940	3940	3940	3940	0
637	20240701	090000	23640	3940	3940	3940	3940	6