KissMeData/134060/min/candle-20240701.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240701	202800	36454465	4920	4920	4920	4920	218
3	20240701	202700	36454465	4920	4920	4920	4920	0
4	20240701	202600	36454465	4920	4920	4920	4920	0
5	20240701	202500	36454465	4920	4920	4920	4920	0
6	20240701	202400	36454465	4920	4920	4920	4920	0
7	20240701	202300	36454465	4920	4920	4920	4920	0
8	20240701	202200	36454465	4920	4920	4920	4920	0
9	20240701	202100	36454465	4920	4920	4920	4920	0
10	20240701	202000	36454465	4920	4920	4920	4920	0
11	20240701	201900	36454465	4920	4920	4920	4920	0
12	20240701	201800	36454465	4920	4920	4920	4920	0
13	20240701	201700	36454465	4920	4920	4920	4920	0
14	20240701	201600	36454465	4920	4920	4920	4920	0
15	20240701	201500	36454465	4920	4920	4920	4920	0
16	20240701	201400	36454465	4920	4920	4920	4920	0
17	20240701	201300	36454465	4920	4920	4920	4920	0
18	20240701	201200	36454465	4920	4920	4920	4920	0
19	20240701	201100	36454465	4920	4920	4920	4920	0
20	20240701	201000	36454465	4920	4920	4920	4920	0
21	20240701	200900	36454465	4920	4920	4920	4920	0
22	20240701	200800	36454465	4920	4920	4920	4920	0
23	20240701	200700	36454465	4920	4920	4920	4920	0
24	20240701	200600	36454465	4920	4920	4920	4920	0
25	20240701	200500	36454465	4920	4920	4920	4920	0
26	20240701	200400	36454465	4920	4920	4920	4920	0
27	20240701	200300	36454465	4920	4920	4920	4920	0
28	20240701	200200	36454465	4920	4920	4920	4920	0
29	20240701	200100	36454465	4920	4920	4920	4920	0
30	20240701	200000	36454465	4920	4920	4920	4920	0
31	20240701	195900	36454465	4920	4920	4920	4920	0
32	20240701	195800	36454465	4920	4920	4920	4920	218
33	20240701	195700	36454465	4920	4920	4920	4920	0
34	20240701	195600	36454465	4920	4920	4920	4920	0
35	20240701	195500	36454465	4920	4920	4920	4920	0
36	20240701	195400	36454465	4920	4920	4920	4920	0
37	20240701	195300	36454465	4920	4920	4920	4920	0
38	20240701	195200	36454465	4920	4920	4920	4920	0
39	20240701	195100	36454465	4920	4920	4920	4920	0
40	20240701	195000	36454465	4920	4920	4920	4920	0
41	20240701	194900	36454465	4920	4920	4920	4920	0
42	20240701	194800	36454465	4920	4920	4920	4920	0
43	20240701	194700	36454465	4920	4920	4920	4920	0
44	20240701	194600	36454465	4920	4920	4920	4920	0
45	20240701	194500	36454465	4920	4920	4920	4920	0
46	20240701	194400	36454465	4920	4920	4920	4920	0
47	20240701	194300	36454465	4920	4920	4920	4920	0
48	20240701	194200	36454465	4920	4920	4920	4920	0
49	20240701	194100	36454465	4920	4920	4920	4920	0
50	20240701	194000	36454465	4920	4920	4920	4920	0
51	20240701	193900	36454465	4920	4920	4920	4920	0
52	20240701	193800	36454465	4920	4920	4920	4920	0
53	20240701	193700	36454465	4920	4920	4920	4920	0
54	20240701	193600	36454465	4920	4920	4920	4920	0
55	20240701	193500	36454465	4920	4920	4920	4920	0
56	20240701	193400	36454465	4920	4920	4920	4920	0
57	20240701	193300	36454465	4920	4920	4920	4920	0
58	20240701	193200	36454465	4920	4920	4920	4920	0
59	20240701	193100	36454465	4920	4920	4920	4920	0
60	20240701	193000	36454465	4920	4920	4920	4920	0
61	20240701	192900	36454465	4920	4920	4920	4920	0
62	20240701	192800	36454465	4920	4920	4920	4920	218
63	20240701	192700	36454465	4920	4920	4920	4920	0
64	20240701	192600	36454465	4920	4920	4920	4920	0
65	20240701	192500	36454465	4920	4920	4920	4920	0
66	20240701	192400	36454465	4920	4920	4920	4920	0
67	20240701	192300	36454465	4920	4920	4920	4920	0
68	20240701	192200	36454465	4920	4920	4920	4920	0
69	20240701	192100	36454465	4920	4920	4920	4920	0
70	20240701	192000	36454465	4920	4920	4920	4920	0
71	20240701	191900	36454465	4920	4920	4920	4920	0
72	20240701	191800	36454465	4920	4920	4920	4920	0
73	20240701	191700	36454465	4920	4920	4920	4920	0
74	20240701	191600	36454465	4920	4920	4920	4920	0
75	20240701	191500	36454465	4920	4920	4920	4920	0
76	20240701	191400	36454465	4920	4920	4920	4920	0
77	20240701	191300	36454465	4920	4920	4920	4920	0
78	20240701	191200	36454465	4920	4920	4920	4920	0
79	20240701	191100	36454465	4920	4920	4920	4920	0
80	20240701	191000	36454465	4920	4920	4920	4920	0
81	20240701	190900	36454465	4920	4920	4920	4920	0
82	20240701	190800	36454465	4920	4920	4920	4920	0
83	20240701	190700	36454465	4920	4920	4920	4920	0
84	20240701	190600	36454465	4920	4920	4920	4920	0
85	20240701	190500	36454465	4920	4920	4920	4920	0
86	20240701	190400	36454465	4920	4920	4920	4920	0
87	20240701	190300	36454465	4920	4920	4920	4920	0
88	20240701	190200	36454465	4920	4920	4920	4920	0
89	20240701	190100	36454465	4920	4920	4920	4920	0
90	20240701	190000	36454465	4920	4920	4920	4920	0
91	20240701	185900	36454465	4920	4920	4920	4920	0
92	20240701	185800	36454465	4920	4920	4920	4920	218
93	20240701	185700	36454465	4920	4920	4920	4920	0
94	20240701	185600	36454465	4920	4920	4920	4920	0
95	20240701	185500	36454465	4920	4920	4920	4920	0
96	20240701	185400	36454465	4920	4920	4920	4920	0
97	20240701	185300	36454465	4920	4920	4920	4920	0
98	20240701	185200	36454465	4920	4920	4920	4920	0
99	20240701	185100	36454465	4920	4920	4920	4920	0
100	20240701	185000	36454465	4920	4920	4920	4920	0
101	20240701	184900	36454465	4920	4920	4920	4920	0
102	20240701	184800	36454465	4920	4920	4920	4920	0
103	20240701	184700	36454465	4920	4920	4920	4920	0
104	20240701	184600	36454465	4920	4920	4920	4920	0
105	20240701	184500	36454465	4920	4920	4920	4920	0
106	20240701	184400	36454465	4920	4920	4920	4920	0
107	20240701	184300	36454465	4920	4920	4920	4920	0
108	20240701	184200	36454465	4920	4920	4920	4920	0
109	20240701	184100	36454465	4920	4920	4920	4920	0
110	20240701	184000	36454465	4920	4920	4920	4920	0
111	20240701	183900	36454465	4920	4920	4920	4920	0
112	20240701	183800	36454465	4920	4920	4920	4920	0
113	20240701	183700	36454465	4920	4920	4920	4920	0
114	20240701	183600	36454465	4920	4920	4920	4920	0
115	20240701	183500	36454465	4920	4920	4920	4920	0
116	20240701	183400	36454465	4920	4920	4920	4920	0
117	20240701	183300	36454465	4920	4920	4920	4920	0
118	20240701	183200	36454465	4920	4920	4920	4920	0
119	20240701	183100	36454465	4920	4920	4920	4920	0
120	20240701	183000	36454465	4920	4920	4920	4920	0
121	20240701	182900	36454465	4920	4920	4920	4920	0
122	20240701	182800	36454465	4920	4920	4920	4920	218
123	20240701	182700	36454465	4920	4920	4920	4920	0
124	20240701	182600	36454465	4920	4920	4920	4920	0
125	20240701	182500	36454465	4920	4920	4920	4920	0
126	20240701	182400	36454465	4920	4920	4920	4920	0
127	20240701	182300	36454465	4920	4920	4920	4920	0
128	20240701	182200	36454465	4920	4920	4920	4920	0
129	20240701	182100	36454465	4920	4920	4920	4920	0
130	20240701	182000	36454465	4920	4920	4920	4920	0
131	20240701	181900	36454465	4920	4920	4920	4920	0
132	20240701	181800	36454465	4920	4920	4920	4920	0
133	20240701	181700	36454465	4920	4920	4920	4920	0
134	20240701	181600	36454465	4920	4920	4920	4920	0
135	20240701	181500	36454465	4920	4920	4920	4920	0
136	20240701	181400	36454465	4920	4920	4920	4920	0
137	20240701	181300	36454465	4920	4920	4920	4920	0
138	20240701	181200	36454465	4920	4920	4920	4920	0
139	20240701	181100	36454465	4920	4920	4920	4920	0
140	20240701	181000	36454465	4920	4920	4920	4920	0
141	20240701	180900	36454465	4920	4920	4920	4920	0
142	20240701	180800	36454465	4920	4920	4920	4920	0
143	20240701	180700	36454465	4920	4920	4920	4920	0
144	20240701	180600	36454465	4920	4920	4920	4920	0
145	20240701	180500	36454465	4920	4920	4920	4920	0
146	20240701	180400	36454465	4920	4920	4920	4920	0
147	20240701	180300	36454465	4920	4920	4920	4920	0
148	20240701	180200	36454465	4920	4920	4920	4920	0
149	20240701	180100	36454465	4920	4920	4920	4920	0
150	20240701	180000	36454465	4920	4920	4920	4920	0
151	20240701	175900	36454465	4920	4920	4920	4920	0
152	20240701	175800	36454465	4920	4920	4920	4920	218
153	20240701	175700	36454465	4920	4920	4920	4920	0
154	20240701	175600	36454465	4920	4920	4920	4920	0
155	20240701	175500	36454465	4920	4920	4920	4920	0
156	20240701	175400	36454465	4920	4920	4920	4920	0
157	20240701	175300	36454465	4920	4920	4920	4920	0
158	20240701	175200	36454465	4920	4920	4920	4920	0
159	20240701	175100	36454465	4920	4920	4920	4920	0
160	20240701	175000	36454465	4920	4920	4920	4920	0
161	20240701	174900	36454465	4920	4920	4920	4920	0
162	20240701	174800	36454465	4920	4920	4920	4920	0
163	20240701	174700	36454465	4920	4920	4920	4920	0
164	20240701	174600	36454465	4920	4920	4920	4920	0
165	20240701	174500	36454465	4920	4920	4920	4920	0
166	20240701	174400	36454465	4920	4920	4920	4920	0
167	20240701	174300	36454465	4920	4920	4920	4920	0
168	20240701	174200	36454465	4920	4920	4920	4920	0
169	20240701	174100	36454465	4920	4920	4920	4920	0
170	20240701	174000	36454465	4920	4920	4920	4920	0
171	20240701	173900	36454465	4920	4920	4920	4920	0
172	20240701	173800	36454465	4920	4920	4920	4920	0
173	20240701	173700	36454465	4920	4920	4920	4920	0
174	20240701	173600	36454465	4920	4920	4920	4920	0
175	20240701	173500	36454465	4920	4920	4920	4920	0
176	20240701	173400	36454465	4920	4920	4920	4920	0
177	20240701	173300	36454465	4920	4920	4920	4920	0
178	20240701	173200	36454465	4920	4920	4920	4920	0
179	20240701	173100	36454465	4920	4920	4920	4920	0
180	20240701	173000	36454465	4920	4920	4920	4920	0
181	20240701	172900	36454465	4920	4920	4920	4920	0
182	20240701	172800	36454465	4920	4920	4920	4920	218
183	20240701	172700	36454465	4920	4920	4920	4920	0
184	20240701	172600	36454465	4920	4920	4920	4920	0
185	20240701	172500	36454465	4920	4920	4920	4920	0
186	20240701	172400	36454465	4920	4920	4920	4920	0
187	20240701	172300	36454465	4920	4920	4920	4920	0
188	20240701	172200	36454465	4920	4920	4920	4920	0
189	20240701	172100	36454465	4920	4920	4920	4920	0
190	20240701	172000	36454465	4920	4920	4920	4920	0
191	20240701	171900	36454465	4920	4920	4920	4920	0
192	20240701	171800	36454465	4920	4920	4920	4920	0
193	20240701	171700	36454465	4920	4920	4920	4920	0
194	20240701	171600	36454465	4920	4920	4920	4920	0
195	20240701	171500	36454465	4920	4920	4920	4920	0
196	20240701	171400	36454465	4920	4920	4920	4920	0
197	20240701	171300	36454465	4920	4920	4920	4920	0
198	20240701	171200	36454465	4920	4920	4920	4920	0
199	20240701	171100	36454465	4920	4920	4920	4920	0
200	20240701	171000	36454465	4920	4920	4920	4920	0
201	20240701	170900	36454465	4920	4920	4920	4920	0
202	20240701	170800	36454465	4920	4920	4920	4920	0
203	20240701	170700	36454465	4920	4920	4920	4920	0
204	20240701	170600	36454465	4920	4920	4920	4920	0
205	20240701	170500	36454465	4920	4920	4920	4920	0
206	20240701	170400	36454465	4920	4920	4920	4920	0
207	20240701	170300	36454465	4920	4920	4920	4920	0
208	20240701	170200	36454465	4920	4920	4920	4920	0
209	20240701	170100	36454465	4920	4920	4920	4920	0
210	20240701	170000	36454465	4920	4920	4920	4920	0
211	20240701	165900	36454465	4920	4920	4920	4920	0
212	20240701	165800	36454465	4920	4920	4920	4920	218
213	20240701	165700	36454465	4920	4920	4920	4920	0
214	20240701	165600	36454465	4920	4920	4920	4920	0
215	20240701	165500	36454465	4920	4920	4920	4920	0
216	20240701	165400	36454465	4920	4920	4920	4920	0
217	20240701	165300	36454465	4920	4920	4920	4920	0
218	20240701	165200	36454465	4920	4920	4920	4920	0
219	20240701	165100	36454465	4920	4920	4920	4920	0
220	20240701	165000	36454465	4920	4920	4920	4920	0
221	20240701	164900	36454465	4920	4920	4920	4920	0
222	20240701	164800	36454465	4920	4920	4920	4920	0
223	20240701	164700	36454465	4920	4920	4920	4920	0
224	20240701	164600	36454465	4920	4920	4920	4920	0
225	20240701	164500	36454465	4920	4920	4920	4920	0
226	20240701	164400	36454465	4920	4920	4920	4920	0
227	20240701	164300	36454465	4920	4920	4920	4920	0
228	20240701	164200	36454465	4920	4920	4920	4920	0
229	20240701	164100	36454465	4920	4920	4920	4920	0
230	20240701	164000	36454465	4920	4920	4920	4920	0
231	20240701	163900	36454465	4920	4920	4920	4920	0
232	20240701	163800	36454465	4920	4920	4920	4920	0
233	20240701	163700	36454465	4920	4920	4920	4920	0
234	20240701	163600	36454465	4920	4920	4920	4920	0
235	20240701	163500	36454465	4920	4920	4920	4920	0
236	20240701	163400	36454465	4920	4920	4920	4920	0
237	20240701	163300	36454465	4920	4920	4920	4920	0
238	20240701	163200	36454465	4920	4920	4920	4920	0
239	20240701	163100	36454465	4920	4920	4920	4920	0
240	20240701	163000	36454465	4920	4920	4920	4920	0
241	20240701	162900	36454465	4920	4920	4920	4920	0
242	20240701	162800	36454465	4920	4920	4920	4920	218
243	20240701	162700	36454465	4920	4920	4920	4920	0
244	20240701	162600	36454465	4920	4920	4920	4920	0
245	20240701	162500	36454465	4920	4920	4920	4920	0
246	20240701	162400	36454465	4920	4920	4920	4920	0
247	20240701	162300	36454465	4920	4920	4920	4920	0
248	20240701	162200	36454465	4920	4920	4920	4920	0
249	20240701	162100	36454465	4920	4920	4920	4920	0
250	20240701	162000	36454465	4920	4920	4920	4920	0
251	20240701	161900	36454465	4920	4920	4920	4920	0
252	20240701	161800	36454465	4920	4920	4920	4920	0
253	20240701	161700	36454465	4920	4920	4920	4920	0
254	20240701	161600	36454465	4920	4920	4920	4920	0
255	20240701	161500	36454465	4920	4920	4920	4920	0
256	20240701	161400	36454465	4920	4920	4920	4920	0
257	20240701	161300	36454465	4920	4920	4920	4920	0
258	20240701	161200	36454465	4920	4920	4920	4920	0
259	20240701	161100	36454465	4920	4920	4920	4920	0
260	20240701	161000	36454465	4920	4920	4920	4920	0
261	20240701	160900	36454465	4920	4920	4920	4920	0
262	20240701	160800	36454465	4920	4920	4920	4920	0
263	20240701	160700	36454465	4920	4920	4920	4920	0
264	20240701	160600	36454465	4920	4920	4920	4920	0
265	20240701	160500	36454465	4920	4920	4920	4920	0
266	20240701	160400	36454465	4920	4920	4920	4920	0
267	20240701	160300	36454465	4920	4920	4920	4920	0
268	20240701	160200	36454465	4920	4920	4920	4920	0
269	20240701	160100	36454465	4920	4920	4920	4920	0
270	20240701	160000	36454465	4920	4920	4920	4920	0
271	20240701	155900	36454465	4920	4920	4920	4920	0
272	20240701	155800	36454465	4920	4920	4920	4920	218
273	20240701	155700	36454465	4920	4920	4920	4920	0
274	20240701	155600	36454465	4920	4920	4920	4920	0
275	20240701	155500	36454465	4920	4920	4920	4920	0
276	20240701	155400	36454465	4920	4920	4920	4920	0
277	20240701	155300	36454465	4920	4920	4920	4920	0
278	20240701	155200	36454465	4920	4920	4920	4920	0
279	20240701	155100	36454465	4920	4920	4920	4920	0
280	20240701	155000	36454465	4920	4920	4920	4920	0
281	20240701	154900	36454465	4920	4920	4920	4920	0
282	20240701	154800	36454465	4920	4920	4920	4920	0
283	20240701	154700	36454465	4920	4920	4920	4920	0
284	20240701	154600	36454465	4920	4920	4920	4920	0
285	20240701	154500	36454465	4920	4920	4920	4920	0
286	20240701	154400	36454465	4920	4920	4920	4920	0
287	20240701	154300	36454465	4920	4920	4920	4920	0
288	20240701	154200	36454465	4920	4920	4920	4920	0
289	20240701	154100	36454465	4920	4920	4920	4920	0
290	20240701	154000	36454465	4920	4920	4920	4920	0
291	20240701	153900	36454465	4920	4920	4920	4920	0
292	20240701	153800	36454465	4920	4920	4920	4920	0
293	20240701	153700	36454465	4920	4920	4920	4920	0
294	20240701	153600	36454465	4920	4920	4920	4920	0
295	20240701	153500	36454465	4920	4920	4920	4920	0
296	20240701	153400	36454465	4920	4920	4920	4920	0
297	20240701	153300	36454465	4920	4920	4920	4920	0
298	20240701	153200	36454465	4920	4920	4920	4920	0
299	20240701	153100	36454465	4920	4920	4920	4920	0
300	20240701	153000	36454465	4920	4920	4920	4920	218
301	20240701	152900	35381905	4920	4920	4920	4920	0
302	20240701	152800	35381905	4920	4920	4920	4920	0
303	20240701	152700	35381905	4920	4920	4920	4920	0
304	20240701	152600	35381905	4920	4920	4920	4920	0
305	20240701	152500	35381905	4920	4920	4920	4920	0
306	20240701	152400	35381905	4920	4920	4920	4920	0
307	20240701	152300	35381905	4920	4920	4920	4920	0
308	20240701	152200	35381905	4920	4920	4920	4920	0
309	20240701	152100	35381905	4920	4920	4920	4920	0
310	20240701	152000	35381905	4920	4920	4920	4920	0
311	20240701	151900	35381905	4920	4945	4945	4920	660
312	20240701	151800	32127410	4945	4945	4945	4945	0
313	20240701	151700	32127410	4945	4945	4945	4945	0
314	20240701	151600	32127410	4945	4945	4945	4945	0
315	20240701	151500	32127410	4945	4945	4950	4945	67
316	20240701	151400	31796090	4945	4945	4945	4945	0
317	20240701	151300	31796090	4945	4945	4945	4945	0
318	20240701	151200	31796090	4945	4945	4945	4945	1
319	20240701	151100	31791145	4945	4955	4955	4945	298
320	20240701	151000	30315355	4955	4955	4955	4955	0
321	20240701	150900	30315355	4955	4955	4955	4955	5
322	20240701	150800	30290580	4960	4970	4970	4960	500
323	20240701	150700	27809155	4975	4975	4975	4975	0
324	20240701	150600	27809155	4975	4975	4975	4975	1
325	20240701	150500	27804180	4975	4975	4975	4975	0
326	20240701	150400	27804180	4975	4975	4975	4975	0
327	20240701	150300	27804180	4975	4975	4975	4975	1
328	20240701	150200	27799205	4980	4980	4980	4980	77
329	20240701	150100	27415745	4980	4980	4980	4980	0
330	20240701	150000	27415745	4980	4980	4980	4980	1
331	20240701	145900	27410765	4980	4980	4980	4980	0
332	20240701	145800	27410765	4980	4980	4980	4980	0
333	20240701	145700	27410765	4980	4980	4980	4980	1
334	20240701	145600	27405785	4980	4980	4980	4980	0
335	20240701	145500	27405785	4980	4990	4990	4980	6
336	20240701	145400	27375855	4980	4980	4980	4980	0
337	20240701	145300	27375855	4980	4980	4980	4980	0
338	20240701	145200	27375855	4980	4980	4980	4980	1
339	20240701	145100	27370875	4980	4980	4980	4980	0
340	20240701	145000	27370875	4980	4980	4980	4980	0
341	20240701	144900	27370875	4980	4980	4980	4980	1
342	20240701	144800	27365895	4980	4980	4980	4980	0
343	20240701	144700	27365895	4980	4980	4980	4980	0
344	20240701	144600	27365895	4980	4980	4980	4980	1
345	20240701	144500	27360915	4980	4980	4980	4980	0
346	20240701	144400	27360915	4980	4980	4980	4980	0
347	20240701	144300	27360915	4980	4980	4980	4980	1
348	20240701	144200	27355935	4970	4970	4970	4970	0
349	20240701	144100	27355935	4970	4970	4970	4970	0
350	20240701	144000	27355935	4970	4995	4995	4970	2
351	20240701	143900	27345970	4970	4970	4970	4970	0
352	20240701	143800	27345970	4970	4970	4970	4970	0
353	20240701	143700	27345970	4970	4970	4970	4970	1
354	20240701	143600	27341000	4970	4970	4970	4970	0
355	20240701	143500	27341000	4970	4970	4970	4970	0
356	20240701	143400	27341000	4970	4970	4970	4970	1
357	20240701	143300	27336030	4970	4970	4970	4970	0
358	20240701	143200	27336030	4970	4970	4970	4970	1
359	20240701	143100	27331060	4970	4970	4970	4970	0
360	20240701	143000	27331060	4970	4970	4970	4970	0
361	20240701	142900	27331060	4970	4970	4970	4970	1
362	20240701	142800	27326090	4970	4970	4970	4970	0
363	20240701	142700	27326090	4970	4970	4970	4970	0
364	20240701	142600	27326090	4970	4970	4970	4970	1
365	20240701	142500	27321120	4970	4970	4970	4970	0
366	20240701	142400	27321120	4970	4970	4970	4970	0
367	20240701	142300	27321120	4970	4970	4970	4970	1
368	20240701	142200	27316150	4970	4970	4970	4970	0
369	20240701	142100	27316150	4970	4970	4970	4970	0
370	20240701	142000	27316150	4970	4970	4970	4970	1
371	20240701	141900	27311180	4970	4970	4970	4970	0
372	20240701	141800	27311180	4970	4970	4970	4970	0
373	20240701	141700	27311180	4970	4970	4970	4970	1
374	20240701	141600	27306210	4970	4970	4970	4970	0
375	20240701	141500	27306210	4970	4970	4970	4970	0
376	20240701	141400	27306210	4970	4970	4970	4970	1
377	20240701	141300	27301240	4975	4975	4975	4975	0
378	20240701	141200	27301240	4975	4975	4975	4975	0
379	20240701	141100	27301240	4975	5010	5010	4975	3
380	20240701	141000	27286245	4975	4975	4975	4975	0
381	20240701	140900	27286245	4975	4975	4975	4975	1
382	20240701	140800	27281270	4975	4975	4975	4975	0
383	20240701	140700	27281270	4975	4975	4975	4975	0
384	20240701	140600	27281270	4975	4975	4975	4975	1
385	20240701	140500	27276295	5010	5010	5010	5010	1
386	20240701	140400	27271285	4975	4975	4975	4975	0
387	20240701	140300	27271285	4975	4975	4975	4975	1
388	20240701	140200	27266310	4975	4975	4975	4975	0
389	20240701	140100	27266310	4975	4975	4975	4975	0
390	20240701	140000	27266310	4975	4975	4975	4975	1
391	20240701	135900	27261335	4975	4975	4975	4975	0
392	20240701	135800	27261335	4975	4975	4975	4975	0
393	20240701	135700	27261335	4975	4975	4975	4975	1
394	20240701	135600	27256360	4975	4975	4975	4975	0
395	20240701	135500	27256360	4975	4975	4975	4975	0
396	20240701	135400	27256360	4975	4975	4975	4975	1
397	20240701	135300	27251385	4975	4975	4975	4975	0
398	20240701	135200	27251385	4975	4975	4975	4975	0
399	20240701	135100	27251385	4975	4975	4975	4975	1
400	20240701	135000	27246410	4975	4975	4975	4975	0
401	20240701	134900	27246410	4975	4975	4975	4975	0
402	20240701	134800	27246410	4975	5010	5020	4975	21
403	20240701	134700	27141165	4975	4975	4975	4975	0
404	20240701	134600	27141165	4975	4980	4980	4975	1187
405	20240701	134500	21235155	4980	4980	4980	4980	1
406	20240701	134400	21230175	4980	4980	4980	4980	0
407	20240701	134300	21230175	4980	4980	4980	4980	1
408	20240701	134200	21225195	5010	5010	5010	5010	2
409	20240701	134100	21215175	4980	4980	4980	4980	0
410	20240701	134000	21215175	4980	4980	4980	4980	1
411	20240701	133900	21210195	4985	4985	4985	4985	0
412	20240701	133800	21210195	4985	4985	4985	4985	0
413	20240701	133700	21210195	4985	4985	4985	4985	1
414	20240701	133600	21205210	4985	4985	4985	4985	0
415	20240701	133500	21205210	4985	4985	4985	4985	0
416	20240701	133400	21205210	4985	4985	4985	4985	1
417	20240701	133300	21200225	4985	4985	4985	4985	0
418	20240701	133200	21200225	4985	4985	4985	4985	0
419	20240701	133100	21200225	4985	4985	4985	4985	349
420	20240701	133000	19460460	4985	4985	4985	4985	0
421	20240701	132900	19460460	4985	4985	4985	4985	0
422	20240701	132800	19460460	4985	4985	4985	4985	1
423	20240701	132700	19455475	4985	4985	4985	4985	119
424	20240701	132600	18862260	4985	4985	4985	4985	0
425	20240701	132500	18862260	4985	4985	4985	4985	1
426	20240701	132400	18857275	4985	4985	4985	4985	0
427	20240701	132300	18857275	4985	4985	4985	4985	0
428	20240701	132200	18857275	4985	4985	4985	4985	1
429	20240701	132100	18852290	4985	4985	4985	4985	0
430	20240701	132000	18852290	4985	4985	4985	4985	1
431	20240701	131900	18847305	4985	4985	4985	4985	0
432	20240701	131800	18847305	4985	4985	4985	4985	0
433	20240701	131700	18847305	4985	4985	4985	4985	1
434	20240701	131600	18842320	5010	5010	5010	5010	0
435	20240701	131500	18842320	5010	5010	5010	5010	2
436	20240701	131400	18832300	4985	4985	4985	4985	1
437	20240701	131300	18827315	5010	5010	5010	5010	2
438	20240701	131200	18817295	4985	4985	4985	4985	0
439	20240701	131100	18817295	4985	4985	4985	4985	2
440	20240701	131000	18807325	4985	4985	4985	4985	0
441	20240701	130900	18807325	4985	4985	4985	4985	0
442	20240701	130800	18807325	4985	4985	4985	4985	1
443	20240701	130700	18802340	4985	4985	4985	4985	0
444	20240701	130600	18802340	4985	4985	4985	4985	0
445	20240701	130500	18802340	4985	4985	4985	4985	1
446	20240701	130400	18797355	4990	4995	4995	4990	1113
447	20240701	130300	13243285	4995	4995	4995	4995	0
448	20240701	130200	13243285	4995	4995	4995	4995	1
449	20240701	130100	13238290	4995	4995	4995	4995	0
450	20240701	130000	13238290	4995	4995	4995	4995	0
451	20240701	125900	13238290	4995	5010	5010	4995	8
452	20240701	125800	13198225	5010	5010	5010	5010	2
453	20240701	125700	13188205	4995	5020	5020	4995	11
454	20240701	125600	13133010	4995	4995	4995	4995	0
455	20240701	125500	13133010	4995	4995	4995	4995	0
456	20240701	125400	13133010	4995	5010	5020	4995	3
457	20240701	125300	13117985	4995	4995	4995	4995	0
458	20240701	125200	13117985	4995	4995	4995	4995	0
459	20240701	125100	13117985	4995	4995	4995	4995	1
460	20240701	125000	13112990	4995	4995	4995	4995	0
461	20240701	124900	13112990	4995	4995	4995	4995	0
462	20240701	124800	13112990	4995	4995	4995	4995	1
463	20240701	124700	13107995	4995	4995	4995	4995	0
464	20240701	124600	13107995	4995	4995	4995	4995	0
465	20240701	124500	13107995	4995	4995	4995	4995	11
466	20240701	124400	13053050	5020	5010	5020	5010	2
467	20240701	124300	13043020	4995	4995	4995	4995	0
468	20240701	124200	13043020	4995	4995	4995	4995	1
469	20240701	124100	13038025	4995	4995	4995	4995	0
470	20240701	124000	13038025	4995	4995	4995	4995	0
471	20240701	123900	13038025	4995	5000	5000	4995	67
472	20240701	123800	12703160	5010	5010	5010	5010	0
473	20240701	123700	12703160	5010	5010	5010	5010	0
474	20240701	123600	12703160	5010	5010	5010	5010	1
475	20240701	123500	12698150	5000	5000	5000	5000	0
476	20240701	123400	12698150	5000	5000	5000	5000	1
477	20240701	123300	12693150	5010	5010	5010	5010	0
478	20240701	123200	12693150	5010	5010	5010	5010	1
479	20240701	123100	12688140	5000	5000	5000	5000	11
480	20240701	123000	12633140	5000	5000	5000	5000	0
481	20240701	122900	12633140	5000	5000	5000	5000	0
482	20240701	122800	12633140	5000	5000	5000	5000	1
483	20240701	122700	12628140	5000	5000	5000	5000	0
484	20240701	122600	12628140	5000	5000	5000	5000	0
485	20240701	122500	12628140	5000	5000	5000	5000	1
486	20240701	122400	12623140	5020	5020	5020	5020	201
487	20240701	122300	11614120	5000	5000	5000	5000	0
488	20240701	122200	11614120	5000	5000	5000	5000	1
489	20240701	122100	11609120	5000	5000	5000	5000	0
490	20240701	122000	11609120	5000	5000	5000	5000	0
491	20240701	121900	11609120	5000	5000	5000	5000	1
492	20240701	121800	11604120	5000	5000	5000	5000	0
493	20240701	121700	11604120	5000	5000	5000	5000	0
494	20240701	121600	11604120	5000	5010	5010	5000	40
495	20240701	121500	11403920	5010	5010	5010	5010	2
496	20240701	121400	11393900	5000	5000	5000	5000	0
497	20240701	121300	11393900	5000	5000	5000	5000	1
498	20240701	121200	11388900	5010	5010	5010	5010	0
499	20240701	121100	11388900	5010	5010	5010	5010	8
500	20240701	121000	11348820	5010	5000	5010	5000	3
501	20240701	120900	11333800	5010	5010	5010	5000	775
502	20240701	120800	7458490	5010	5010	5010	5010	172
503	20240701	120700	6596770	5020	5020	5020	5020	0
504	20240701	120600	6596770	5020	5020	5020	5020	0
505	20240701	120500	6596770	5020	5020	5020	5020	87
506	20240701	120400	6160030	5020	5020	5020	5020	0
507	20240701	120300	6160030	5020	5020	5020	5020	0
508	20240701	120200	6160030	5020	5020	5020	5020	1
509	20240701	120100	6155010	5020	5020	5020	5020	0
510	20240701	120000	6155010	5020	5020	5020	5020	0
511	20240701	115900	6155010	5020	5020	5020	5020	1
512	20240701	115800	6149990	5020	5020	5020	5020	0
513	20240701	115700	6149990	5020	5020	5020	5020	0
514	20240701	115600	6149990	5020	5020	5020	5020	1
515	20240701	115500	6144970	5020	5020	5020	5020	0
516	20240701	115400	6144970	5020	5020	5020	5020	0
517	20240701	115300	6144970	5020	5020	5020	5020	1
518	20240701	115200	6139950	5020	5020	5020	5020	0
519	20240701	115100	6139950	5020	5020	5020	5020	0
520	20240701	115000	6139950	5020	5020	5020	5020	1
521	20240701	114900	6134930	5020	5020	5020	5020	0
522	20240701	114800	6134930	5020	5020	5020	5020	0
523	20240701	114700	6134930	5020	5020	5020	5020	1
524	20240701	114600	6129910	5030	5030	5030	5030	2
525	20240701	114500	6119850	5020	5020	5020	5020	1
526	20240701	114400	6114830	5020	5020	5020	5020	0
527	20240701	114300	6114830	5020	5020	5020	5020	0
528	20240701	114200	6114830	5020	5020	5020	5020	1
529	20240701	114100	6109810	5020	5020	5020	5020	0
530	20240701	114000	6109810	5020	5020	5020	5020	0
531	20240701	113900	6109810	5020	5020	5020	5020	1
532	20240701	113800	6104790	5020	5020	5020	5020	0
533	20240701	113700	6104790	5020	5020	5020	5020	0
534	20240701	113600	6104790	5020	5020	5020	5020	1
535	20240701	113500	6099770	5020	5020	5020	5020	19
536	20240701	113400	6004390	5020	5020	5020	5020	0
537	20240701	113300	6004390	5020	5020	5020	5020	1
538	20240701	113200	5999370	5020	5020	5020	5020	0
539	20240701	113100	5999370	5020	5020	5020	5020	0
540	20240701	113000	5999370	5020	5020	5020	5020	1
541	20240701	112900	5994350	5020	5020	5020	5020	0
542	20240701	112800	5994350	5020	5020	5020	5020	0
543	20240701	112700	5994350	5020	5020	5020	5020	1
544	20240701	112600	5989330	5020	5020	5020	5020	0
545	20240701	112500	5989330	5020	5020	5020	5020	0
546	20240701	112400	5989330	5020	5020	5020	5020	1
547	20240701	112300	5984310	5020	5020	5020	5020	0
548	20240701	112200	5984310	5020	5020	5020	5020	1
549	20240701	112100	5979290	5030	5030	5030	5030	0
550	20240701	112000	5979290	5030	5030	5030	5030	103
551	20240701	111900	5461200	5030	5030	5030	5030	1
552	20240701	111800	5456170	5040	5040	5040	5040	0
553	20240701	111700	5456170	5040	5040	5040	5040	21
554	20240701	111600	5350330	5030	5030	5030	5030	1
555	20240701	111500	5345300	5030	5030	5030	5030	0
556	20240701	111400	5345300	5030	5030	5030	5030	0
557	20240701	111300	5345300	5030	5030	5030	5030	1
558	20240701	111200	5340270	5030	5030	5030	5030	0
559	20240701	111100	5340270	5030	5030	5030	5030	0
560	20240701	111000	5340270	5030	5030	5030	5030	1
561	20240701	110900	5335240	5030	5030	5030	5030	0
562	20240701	110800	5335240	5030	5030	5030	5030	0
563	20240701	110700	5335240	5030	5030	5030	5030	1
564	20240701	110600	5330210	5030	5030	5030	5030	0
565	20240701	110500	5330210	5030	5030	5030	5030	0
566	20240701	110400	5330210	5030	5030	5030	5030	1
567	20240701	110300	5325180	5030	5030	5030	5030	0
568	20240701	110200	5325180	5030	5030	5030	5030	0
569	20240701	110100	5325180	5030	5030	5030	5030	1
570	20240701	110000	5320150	5030	5030	5030	5030	1
571	20240701	105900	5315120	5030	5030	5030	5030	1
572	20240701	105800	5310090	5030	5030	5030	5030	0
573	20240701	105700	5310090	5030	5030	5030	5030	0
574	20240701	105600	5310090	5030	5030	5030	5030	1
575	20240701	105500	5305060	5030	5030	5030	5030	0
576	20240701	105400	5305060	5030	5030	5030	5030	0
577	20240701	105300	5305060	5030	5030	5030	5030	1
578	20240701	105200	5300030	5030	5030	5030	5030	0
579	20240701	105100	5300030	5030	5030	5030	5030	0
580	20240701	105000	5300030	5030	5030	5030	5030	1
581	20240701	104900	5295000	5040	5040	5040	5040	0
582	20240701	104800	5295000	5040	5040	5040	5040	2
583	20240701	104700	5284920	5030	5030	5030	5030	1
584	20240701	104600	5279890	5040	5040	5040	5040	1
585	20240701	104500	5274850	5030	5030	5030	5030	0
586	20240701	104400	5274850	5030	5030	5030	5030	1
587	20240701	104300	5269820	5040	5040	5040	5040	111
588	20240701	104200	4710380	5040	5040	5040	5040	0
589	20240701	104100	4710380	5040	5040	5040	5040	1
590	20240701	104000	4705340	5040	5040	5040	5040	0
591	20240701	103900	4705340	5040	5040	5040	5040	0
592	20240701	103800	4705340	5040	5040	5040	5040	1
593	20240701	103700	4700300	5050	5050	5050	5050	1
594	20240701	103600	4695250	5050	5050	5050	5050	14
595	20240701	103500	4624550	5050	5050	5050	5050	1
596	20240701	103400	4619500	5050	5050	5050	5050	0
597	20240701	103300	4619500	5050	5050	5050	5050	1
598	20240701	103200	4614450	5050	5050	5050	5050	0
599	20240701	103100	4614450	5050	5050	5050	5050	0
600	20240701	103000	4614450	5050	5050	5050	5050	1
601	20240701	102900	4609400	5050	5050	5050	5050	0
602	20240701	102800	4609400	5050	5050	5050	5050	85
603	20240701	102700	4180150	5050	5050	5050	5050	1
604	20240701	102600	4175100	5050	5050	5050	5050	0
605	20240701	102500	4175100	5050	5050	5050	5050	0
606	20240701	102400	4175100	5050	5050	5050	5050	1
607	20240701	102300	4170050	5050	5050	5050	5050	0
608	20240701	102200	4170050	5050	5050	5050	5050	0
609	20240701	102100	4170050	5050	5050	5050	5050	1
610	20240701	102000	4165000	5060	5060	5060	5060	0
611	20240701	101900	4165000	5060	5060	5060	5060	2
612	20240701	101800	4154880	5050	5050	5050	5050	1
613	20240701	101700	4149830	5050	5050	5050	5050	0
614	20240701	101600	4149830	5050	5050	5050	5050	0
615	20240701	101500	4149830	5050	5050	5050	5050	1
616	20240701	101400	4144780	5050	5050	5050	5050	0
617	20240701	101300	4144780	5050	5050	5050	5050	0
618	20240701	101200	4144780	5050	5050	5050	5050	1
619	20240701	101100	4139730	5050	5050	5050	5050	0
620	20240701	101000	4139730	5050	5050	5050	5050	1
621	20240701	100900	4134680	5050	5050	5050	5050	0
622	20240701	100800	4134680	5050	5050	5050	5050	0
623	20240701	100700	4134680	5050	5050	5050	5050	1
624	20240701	100600	4129630	5050	5050	5050	5050	0
625	20240701	100500	4129630	5050	5050	5050	5050	0
626	20240701	100400	4129630	5050	5050	5050	5050	1
627	20240701	100300	4124580	5050	5050	5050	5050	0
628	20240701	100200	4124580	5050	5050	5050	5050	0
629	20240701	100100	4124580	5050	5050	5050	5050	1
630	20240701	100000	4119530	5060	5060	5060	5060	1
631	20240701	095900	4114470	5050	5050	5050	5050	0
632	20240701	095800	4114470	5050	5050	5050	5050	1
633	20240701	095700	4109420	5050	5050	5050	5050	0
634	20240701	095600	4109420	5050	5050	5050	5050	0
635	20240701	095500	4109420	5050	5050	5050	5050	1
636	20240701	095400	4104370	5050	5050	5050	5050	0
637	20240701	095300	4104370	5050	5050	5050	5050	0
638	20240701	095200	4104370	5050	5050	5050	5050	1
639	20240701	095100	4099320	5060	5060	5060	5060	1
640	20240701	095000	4094260	5050	5050	5050	5050	0
641	20240701	094900	4094260	5050	5050	5050	5050	1
642	20240701	094800	4089210	5050	5050	5050	5050	0
643	20240701	094700	4089210	5050	5060	5060	5050	2
644	20240701	094600	4079100	5060	5060	5060	5060	0
645	20240701	094500	4079100	5060	5060	5060	5060	0
646	20240701	094400	4079100	5060	5050	5060	5050	2
647	20240701	094300	4068990	5060	5060	5060	5060	1
648	20240701	094200	4063930	5050	5050	5050	5050	0
649	20240701	094100	4063930	5050	5050	5050	5050	1
650	20240701	094000	4058880	5060	5060	5060	5060	0
651	20240701	093900	4058880	5060	5060	5060	5060	7
652	20240701	093800	4023460	5060	5060	5060	5060	1
653	20240701	093700	4018400	5050	5050	5050	5050	0
654	20240701	093600	4018400	5050	5050	5050	5050	0
655	20240701	093500	4018400	5050	5050	5050	5050	1
656	20240701	093400	4013350	5070	5070	5070	5070	1
657	20240701	093300	4008280	5050	5050	5050	5050	0
658	20240701	093200	4008280	5050	5050	5050	5050	1
659	20240701	093100	4003230	5050	5050	5050	5050	0
660	20240701	093000	4003230	5050	5050	5050	5050	0
661	20240701	092900	4003230	5050	5050	5050	5050	1
662	20240701	092800	3998180	5060	5060	5060	5060	0
663	20240701	092700	3998180	5060	5060	5060	5060	0
664	20240701	092600	3998180	5060	5050	5060	5050	86
665	20240701	092500	3563030	5050	5050	5050	5050	0
666	20240701	092400	3563030	5050	5060	5060	5050	46
667	20240701	092300	3330280	5060	5060	5060	5060	0
668	20240701	092200	3330280	5060	5060	5060	5060	0
669	20240701	092100	3330280	5060	5060	5060	5060	1
670	20240701	092000	3325220	5060	5060	5060	5060	0
671	20240701	091900	3325220	5060	5060	5060	5060	0
672	20240701	091800	3325220	5060	5060	5060	5060	1
673	20240701	091700	3320160	5070	5070	5070	5070	1
674	20240701	091600	3315090	5060	5060	5060	5060	0
675	20240701	091500	3315090	5060	5060	5060	5060	1
676	20240701	091400	3310030	5060	5060	5060	5060	0
677	20240701	091300	3310030	5060	5060	5060	5060	0
678	20240701	091200	3310030	5060	5060	5060	5060	1
679	20240701	091100	3304970	5070	5070	5070	5070	0
680	20240701	091000	3304970	5070	5070	5070	5070	0
681	20240701	090900	3304970	5070	5060	5070	5060	2
682	20240701	090800	3294840	5060	5060	5060	5060	0
683	20240701	090700	3294840	5060	5060	5060	5060	103
684	20240701	090600	2773660	5060	5060	5060	5060	1
685	20240701	090500	2768600	5070	5070	5070	5070	32
686	20240701	090400	2606360	5060	5060	5060	5060	0
687	20240701	090300	2606360	5060	5060	5060	5060	1
688	20240701	090200	2601300	5070	5070	5070	5070	0
689	20240701	090100	2601300	5070	5070	5070	5070	0
690	20240701	090000	2601300	5070	5060	5070	5060	385