KissMeData/066900/min/candle-20240701.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240701	194900	74733735	2970	2970	2970	2970	601
3	20240701	194800	74733735	2970	2970	2970	2970	0
4	20240701	194700	74733735	2970	2970	2970	2970	0
5	20240701	194600	74733735	2970	2970	2970	2970	0
6	20240701	194500	74733735	2970	2970	2970	2970	0
7	20240701	194400	74733735	2970	2970	2970	2970	0
8	20240701	194300	74733735	2970	2970	2970	2970	0
9	20240701	194200	74733735	2970	2970	2970	2970	0
10	20240701	194100	74733735	2970	2970	2970	2970	0
11	20240701	194000	74733735	2970	2970	2970	2970	0
12	20240701	193900	74733735	2970	2970	2970	2970	0
13	20240701	193800	74733735	2970	2970	2970	2970	0
14	20240701	193700	74733735	2970	2970	2970	2970	0
15	20240701	193600	74733735	2970	2970	2970	2970	0
16	20240701	193500	74733735	2970	2970	2970	2970	0
17	20240701	193400	74733735	2970	2970	2970	2970	0
18	20240701	193300	74733735	2970	2970	2970	2970	0
19	20240701	193200	74733735	2970	2970	2970	2970	0
20	20240701	193100	74733735	2970	2970	2970	2970	0
21	20240701	193000	74733735	2970	2970	2970	2970	0
22	20240701	192900	74733735	2970	2970	2970	2970	0
23	20240701	192800	74733735	2970	2970	2970	2970	0
24	20240701	192700	74733735	2970	2970	2970	2970	0
25	20240701	192600	74733735	2970	2970	2970	2970	0
26	20240701	192500	74733735	2970	2970	2970	2970	0
27	20240701	192400	74733735	2970	2970	2970	2970	0
28	20240701	192300	74733735	2970	2970	2970	2970	0
29	20240701	192200	74733735	2970	2970	2970	2970	0
30	20240701	192100	74733735	2970	2970	2970	2970	0
31	20240701	192000	74733735	2970	2970	2970	2970	0
32	20240701	191900	74733735	2970	2970	2970	2970	601
33	20240701	191800	74733735	2970	2970	2970	2970	0
34	20240701	191700	74733735	2970	2970	2970	2970	0
35	20240701	191600	74733735	2970	2970	2970	2970	0
36	20240701	191500	74733735	2970	2970	2970	2970	0
37	20240701	191400	74733735	2970	2970	2970	2970	0
38	20240701	191300	74733735	2970	2970	2970	2970	0
39	20240701	191200	74733735	2970	2970	2970	2970	0
40	20240701	191100	74733735	2970	2970	2970	2970	0
41	20240701	191000	74733735	2970	2970	2970	2970	0
42	20240701	190900	74733735	2970	2970	2970	2970	0
43	20240701	190800	74733735	2970	2970	2970	2970	0
44	20240701	190700	74733735	2970	2970	2970	2970	0
45	20240701	190600	74733735	2970	2970	2970	2970	0
46	20240701	190500	74733735	2970	2970	2970	2970	0
47	20240701	190400	74733735	2970	2970	2970	2970	0
48	20240701	190300	74733735	2970	2970	2970	2970	0
49	20240701	190200	74733735	2970	2970	2970	2970	0
50	20240701	190100	74733735	2970	2970	2970	2970	0
51	20240701	190000	74733735	2970	2970	2970	2970	0
52	20240701	185900	74733735	2970	2970	2970	2970	0
53	20240701	185800	74733735	2970	2970	2970	2970	0
54	20240701	185700	74733735	2970	2970	2970	2970	0
55	20240701	185600	74733735	2970	2970	2970	2970	0
56	20240701	185500	74733735	2970	2970	2970	2970	0
57	20240701	185400	74733735	2970	2970	2970	2970	0
58	20240701	185300	74733735	2970	2970	2970	2970	0
59	20240701	185200	74733735	2970	2970	2970	2970	0
60	20240701	185100	74733735	2970	2970	2970	2970	0
61	20240701	185000	74733735	2970	2970	2970	2970	0
62	20240701	184900	74733735	2970	2970	2970	2970	601
63	20240701	184800	74733735	2970	2970	2970	2970	0
64	20240701	184700	74733735	2970	2970	2970	2970	0
65	20240701	184600	74733735	2970	2970	2970	2970	0
66	20240701	184500	74733735	2970	2970	2970	2970	0
67	20240701	184400	74733735	2970	2970	2970	2970	0
68	20240701	184300	74733735	2970	2970	2970	2970	0
69	20240701	184200	74733735	2970	2970	2970	2970	0
70	20240701	184100	74733735	2970	2970	2970	2970	0
71	20240701	184000	74733735	2970	2970	2970	2970	0
72	20240701	183900	74733735	2970	2970	2970	2970	0
73	20240701	183800	74733735	2970	2970	2970	2970	0
74	20240701	183700	74733735	2970	2970	2970	2970	0
75	20240701	183600	74733735	2970	2970	2970	2970	0
76	20240701	183500	74733735	2970	2970	2970	2970	0
77	20240701	183400	74733735	2970	2970	2970	2970	0
78	20240701	183300	74733735	2970	2970	2970	2970	0
79	20240701	183200	74733735	2970	2970	2970	2970	0
80	20240701	183100	74733735	2970	2970	2970	2970	0
81	20240701	183000	74733735	2970	2970	2970	2970	0
82	20240701	182900	74733735	2970	2970	2970	2970	0
83	20240701	182800	74733735	2970	2970	2970	2970	0
84	20240701	182700	74733735	2970	2970	2970	2970	0
85	20240701	182600	74733735	2970	2970	2970	2970	0
86	20240701	182500	74733735	2970	2970	2970	2970	0
87	20240701	182400	74733735	2970	2970	2970	2970	0
88	20240701	182300	74733735	2970	2970	2970	2970	0
89	20240701	182200	74733735	2970	2970	2970	2970	0
90	20240701	182100	74733735	2970	2970	2970	2970	0
91	20240701	182000	74733735	2970	2970	2970	2970	0
92	20240701	181900	74733735	2970	2970	2970	2970	601
93	20240701	181800	74733735	2970	2970	2970	2970	0
94	20240701	181700	74733735	2970	2970	2970	2970	0
95	20240701	181600	74733735	2970	2970	2970	2970	0
96	20240701	181500	74733735	2970	2970	2970	2970	0
97	20240701	181400	74733735	2970	2970	2970	2970	0
98	20240701	181300	74733735	2970	2970	2970	2970	0
99	20240701	181200	74733735	2970	2970	2970	2970	0
100	20240701	181100	74733735	2970	2970	2970	2970	0
101	20240701	181000	74733735	2970	2970	2970	2970	0
102	20240701	180900	74733735	2970	2970	2970	2970	0
103	20240701	180800	74733735	2970	2970	2970	2970	0
104	20240701	180700	74733735	2970	2970	2970	2970	0
105	20240701	180600	74733735	2970	2970	2970	2970	0
106	20240701	180500	74733735	2970	2970	2970	2970	0
107	20240701	180400	74733735	2970	2970	2970	2970	0
108	20240701	180300	74733735	2970	2970	2970	2970	0
109	20240701	180200	74733735	2970	2970	2970	2970	0
110	20240701	180100	74733735	2970	2970	2970	2970	0
111	20240701	180000	74733735	2970	2970	2970	2970	0
112	20240701	175900	74733735	2970	2970	2970	2970	0
113	20240701	175800	74733735	2970	2970	2970	2970	0
114	20240701	175700	74733735	2970	2970	2970	2970	0
115	20240701	175600	74733735	2970	2970	2970	2970	0
116	20240701	175500	74733735	2970	2970	2970	2970	0
117	20240701	175400	74733735	2970	2970	2970	2970	0
118	20240701	175300	74733735	2970	2970	2970	2970	0
119	20240701	175200	74733735	2970	2970	2970	2970	0
120	20240701	175100	74733735	2970	2970	2970	2970	0
121	20240701	175000	74733735	2970	2970	2970	2970	0
122	20240701	174900	74733735	2970	2970	2970	2970	601
123	20240701	174800	74733735	2970	2970	2970	2970	0
124	20240701	174700	74733735	2970	2970	2970	2970	0
125	20240701	174600	74733735	2970	2970	2970	2970	0
126	20240701	174500	74733735	2970	2970	2970	2970	0
127	20240701	174400	74733735	2970	2970	2970	2970	0
128	20240701	174300	74733735	2970	2970	2970	2970	0
129	20240701	174200	74733735	2970	2970	2970	2970	0
130	20240701	174100	74733735	2970	2970	2970	2970	0
131	20240701	174000	74733735	2970	2970	2970	2970	0
132	20240701	173900	74733735	2970	2970	2970	2970	0
133	20240701	173800	74733735	2970	2970	2970	2970	0
134	20240701	173700	74733735	2970	2970	2970	2970	0
135	20240701	173600	74733735	2970	2970	2970	2970	0
136	20240701	173500	74733735	2970	2970	2970	2970	0
137	20240701	173400	74733735	2970	2970	2970	2970	0
138	20240701	173300	74733735	2970	2970	2970	2970	0
139	20240701	173200	74733735	2970	2970	2970	2970	0
140	20240701	173100	74733735	2970	2970	2970	2970	0
141	20240701	173000	74733735	2970	2970	2970	2970	0
142	20240701	172900	74733735	2970	2970	2970	2970	0
143	20240701	172800	74733735	2970	2970	2970	2970	0
144	20240701	172700	74733735	2970	2970	2970	2970	0
145	20240701	172600	74733735	2970	2970	2970	2970	0
146	20240701	172500	74733735	2970	2970	2970	2970	0
147	20240701	172400	74733735	2970	2970	2970	2970	0
148	20240701	172300	74733735	2970	2970	2970	2970	0
149	20240701	172200	74733735	2970	2970	2970	2970	0
150	20240701	172100	74733735	2970	2970	2970	2970	0
151	20240701	172000	74733735	2970	2970	2970	2970	0
152	20240701	171900	74733735	2970	2970	2970	2970	601
153	20240701	171800	74733735	2970	2970	2970	2970	0
154	20240701	171700	74733735	2970	2970	2970	2970	0
155	20240701	171600	74733735	2970	2970	2970	2970	0
156	20240701	171500	74733735	2970	2970	2970	2970	0
157	20240701	171400	74733735	2970	2970	2970	2970	0
158	20240701	171300	74733735	2970	2970	2970	2970	0
159	20240701	171200	74733735	2970	2970	2970	2970	0
160	20240701	171100	74733735	2970	2970	2970	2970	0
161	20240701	171000	74733735	2970	2970	2970	2970	0
162	20240701	170900	74733735	2970	2970	2970	2970	0
163	20240701	170800	74733735	2970	2970	2970	2970	0
164	20240701	170700	74733735	2970	2970	2970	2970	0
165	20240701	170600	74733735	2970	2970	2970	2970	0
166	20240701	170500	74733735	2970	2970	2970	2970	0
167	20240701	170400	74733735	2970	2970	2970	2970	0
168	20240701	170300	74733735	2970	2970	2970	2970	0
169	20240701	170200	74733735	2970	2970	2970	2970	0
170	20240701	170100	74733735	2970	2970	2970	2970	0
171	20240701	170000	74733735	2970	2970	2970	2970	0
172	20240701	165900	74733735	2970	2970	2970	2970	0
173	20240701	165800	74733735	2970	2970	2970	2970	0
174	20240701	165700	74733735	2970	2970	2970	2970	0
175	20240701	165600	74733735	2970	2970	2970	2970	0
176	20240701	165500	74733735	2970	2970	2970	2970	0
177	20240701	165400	74733735	2970	2970	2970	2970	0
178	20240701	165300	74733735	2970	2970	2970	2970	0
179	20240701	165200	74733735	2970	2970	2970	2970	0
180	20240701	165100	74733735	2970	2970	2970	2970	0
181	20240701	165000	74733735	2970	2970	2970	2970	0
182	20240701	164900	74733735	2970	2970	2970	2970	601
183	20240701	164800	74733735	2970	2970	2970	2970	0
184	20240701	164700	74733735	2970	2970	2970	2970	0
185	20240701	164600	74733735	2970	2970	2970	2970	0
186	20240701	164500	74733735	2970	2970	2970	2970	0
187	20240701	164400	74733735	2970	2970	2970	2970	0
188	20240701	164300	74733735	2970	2970	2970	2970	0
189	20240701	164200	74733735	2970	2970	2970	2970	0
190	20240701	164100	74733735	2970	2970	2970	2970	0
191	20240701	164000	74733735	2970	2970	2970	2970	0
192	20240701	163900	74733735	2970	2970	2970	2970	0
193	20240701	163800	74733735	2970	2970	2970	2970	0
194	20240701	163700	74733735	2970	2970	2970	2970	0
195	20240701	163600	74733735	2970	2970	2970	2970	0
196	20240701	163500	74733735	2970	2970	2970	2970	0
197	20240701	163400	74733735	2970	2970	2970	2970	0
198	20240701	163300	74733735	2970	2970	2970	2970	0
199	20240701	163200	74733735	2970	2970	2970	2970	0
200	20240701	163100	74733735	2970	2970	2970	2970	0
201	20240701	163000	74733735	2970	2970	2970	2970	0
202	20240701	162900	74733735	2970	2970	2970	2970	0
203	20240701	162800	74733735	2970	2970	2970	2970	0
204	20240701	162700	74733735	2970	2970	2970	2970	0
205	20240701	162600	74733735	2970	2970	2970	2970	0
206	20240701	162500	74733735	2970	2970	2970	2970	0
207	20240701	162400	74733735	2970	2970	2970	2970	0
208	20240701	162300	74733735	2970	2970	2970	2970	0
209	20240701	162200	74733735	2970	2970	2970	2970	0
210	20240701	162100	74733735	2970	2970	2970	2970	0
211	20240701	162000	74733735	2970	2970	2970	2970	0
212	20240701	161900	74733735	2970	2970	2970	2970	601
213	20240701	161800	74733735	2970	2970	2970	2970	0
214	20240701	161700	74733735	2970	2970	2970	2970	0
215	20240701	161600	74733735	2970	2970	2970	2970	0
216	20240701	161500	74733735	2970	2970	2970	2970	0
217	20240701	161400	74733735	2970	2970	2970	2970	0
218	20240701	161300	74733735	2970	2970	2970	2970	0
219	20240701	161200	74733735	2970	2970	2970	2970	0
220	20240701	161100	74733735	2970	2970	2970	2970	0
221	20240701	161000	74733735	2970	2970	2970	2970	0
222	20240701	160900	74733735	2970	2970	2970	2970	0
223	20240701	160800	74733735	2970	2970	2970	2970	0
224	20240701	160700	74733735	2970	2970	2970	2970	0
225	20240701	160600	74733735	2970	2970	2970	2970	0
226	20240701	160500	74733735	2970	2970	2970	2970	0
227	20240701	160400	74733735	2970	2970	2970	2970	0
228	20240701	160300	74733735	2970	2970	2970	2970	0
229	20240701	160200	74733735	2970	2970	2970	2970	0
230	20240701	160100	74733735	2970	2970	2970	2970	0
231	20240701	160000	74733735	2970	2970	2970	2970	0
232	20240701	155900	74733735	2970	2970	2970	2970	0
233	20240701	155800	74733735	2970	2970	2970	2970	0
234	20240701	155700	74733735	2970	2970	2970	2970	0
235	20240701	155600	74733735	2970	2970	2970	2970	0
236	20240701	155500	74733735	2970	2970	2970	2970	0
237	20240701	155400	74733735	2970	2970	2970	2970	0
238	20240701	155300	74733735	2970	2970	2970	2970	0
239	20240701	155200	74733735	2970	2970	2970	2970	0
240	20240701	155100	74733735	2970	2970	2970	2970	0
241	20240701	155000	74733735	2970	2970	2970	2970	0
242	20240701	154900	74733735	2970	2970	2970	2970	601
243	20240701	154800	74733735	2970	2970	2970	2970	0
244	20240701	154700	74733735	2970	2970	2970	2970	0
245	20240701	154600	74733735	2970	2970	2970	2970	0
246	20240701	154500	74733735	2970	2970	2970	2970	0
247	20240701	154400	74733735	2970	2970	2970	2970	0
248	20240701	154300	74733735	2970	2970	2970	2970	0
249	20240701	154200	74733735	2970	2970	2970	2970	0
250	20240701	154100	74733735	2970	2970	2970	2970	0
251	20240701	154000	74733735	2970	2970	2970	2970	0
252	20240701	153900	74733735	2970	2970	2970	2970	0
253	20240701	153800	74733735	2970	2970	2970	2970	0
254	20240701	153700	74733735	2970	2970	2970	2970	0
255	20240701	153600	74733735	2970	2970	2970	2970	0
256	20240701	153500	74733735	2970	2970	2970	2970	0
257	20240701	153400	74733735	2970	2970	2970	2970	0
258	20240701	153300	74733735	2970	2970	2970	2970	0
259	20240701	153200	74733735	2970	2970	2970	2970	0
260	20240701	153100	74733735	2970	2970	2970	2970	0
261	20240701	153000	74733735	2970	2970	2970	2970	601
262	20240701	152900	72948765	2960	2960	2960	2960	0
263	20240701	152800	72948765	2960	2960	2960	2960	0
264	20240701	152700	72948765	2960	2960	2960	2960	0
265	20240701	152600	72948765	2960	2960	2960	2960	0
266	20240701	152500	72948765	2960	2960	2960	2960	0
267	20240701	152400	72948765	2960	2960	2960	2960	0
268	20240701	152300	72948765	2960	2960	2960	2960	0
269	20240701	152200	72948765	2960	2960	2960	2960	0
270	20240701	152100	72948765	2960	2960	2960	2960	0
271	20240701	152000	72948765	2960	2960	2960	2960	0
272	20240701	151900	72948765	2960	2960	2960	2960	0
273	20240701	151800	72948765	2960	2960	2960	2960	0
274	20240701	151700	72948765	2960	2960	2960	2960	0
275	20240701	151600	72948765	2960	2960	2960	2960	0
276	20240701	151500	72948765	2960	2960	2960	2960	4
277	20240701	151400	72936925	2960	2960	2960	2960	450
278	20240701	151300	71604925	2965	2965	2965	2965	0
279	20240701	151200	71604925	2965	2965	2965	2965	0
280	20240701	151100	71604925	2965	2965	2965	2965	100
281	20240701	151000	71308425	2960	2960	2960	2960	0
282	20240701	150900	71308425	2960	2960	2960	2960	0
283	20240701	150800	71308425	2960	2960	2960	2960	500
284	20240701	150700	69828425	2970	2970	2970	2970	0
285	20240701	150600	69828425	2970	2970	2970	2970	0
286	20240701	150500	69828425	2970	2970	2970	2970	0
287	20240701	150400	69828425	2970	2970	2970	2970	1000
288	20240701	150300	66858425	2970	2970	2970	2970	0
289	20240701	150200	66858425	2970	2970	2970	2970	0
290	20240701	150100	66858425	2970	2970	2970	2970	0
291	20240701	150000	66858425	2970	2970	2970	2970	0
292	20240701	145900	66858425	2970	2970	2970	2970	0
293	20240701	145800	66858425	2970	2970	2970	2970	0
294	20240701	145700	66858425	2970	2970	2970	2970	0
295	20240701	145600	66858425	2970	2970	2970	2970	0
296	20240701	145500	66858425	2970	2970	2970	2970	0
297	20240701	145400	66858425	2970	2970	2970	2970	100
298	20240701	145300	66561425	2965	2965	2965	2965	0
299	20240701	145200	66561425	2965	2965	2965	2965	0
300	20240701	145100	66561425	2965	2965	2965	2965	0
301	20240701	145000	66561425	2965	2965	2965	2965	0
302	20240701	144900	66561425	2965	2965	2965	2965	0
303	20240701	144800	66561425	2965	2965	2965	2965	0
304	20240701	144700	66561425	2965	2965	2965	2965	0
305	20240701	144600	66561425	2965	2965	2965	2965	0
306	20240701	144500	66561425	2965	2965	2965	2965	0
307	20240701	144400	66561425	2965	2965	2965	2965	0
308	20240701	144300	66561425	2965	2965	2965	2965	0
309	20240701	144200	66561425	2965	2965	2965	2965	0
310	20240701	144100	66561425	2965	2965	2965	2965	0
311	20240701	144000	66561425	2965	2965	2965	2965	0
312	20240701	143900	66561425	2965	2965	2965	2965	0
313	20240701	143800	66561425	2965	2965	2965	2965	0
314	20240701	143700	66561425	2965	2955	2965	2955	5866
315	20240701	143600	49201060	2960	2960	2960	2960	0
316	20240701	143500	49201060	2960	2960	2960	2960	0
317	20240701	143400	49201060	2960	2960	2960	2960	0
318	20240701	143300	49201060	2960	2960	2960	2960	0
319	20240701	143200	49201060	2960	2960	2960	2960	0
320	20240701	143100	49201060	2960	2960	2960	2960	0
321	20240701	143000	49201060	2960	2960	2960	2960	0
322	20240701	142900	49201060	2960	2960	2960	2960	0
323	20240701	142800	49201060	2960	2960	2960	2960	0
324	20240701	142700	49201060	2960	2960	2960	2960	0
325	20240701	142600	49201060	2960	2960	2960	2960	0
326	20240701	142500	49201060	2960	2960	2960	2960	0
327	20240701	142400	49201060	2960	2960	2960	2960	0
328	20240701	142300	49201060	2960	2960	2960	2960	0
329	20240701	142200	49201060	2960	2960	2960	2960	0
330	20240701	142100	49201060	2960	2960	2960	2960	0
331	20240701	142000	49201060	2960	2960	2960	2960	0
332	20240701	141900	49201060	2960	2960	2960	2960	0
333	20240701	141800	49201060	2960	2960	2960	2960	0
334	20240701	141700	49201060	2960	2960	2960	2960	0
335	20240701	141600	49201060	2960	2960	2960	2960	0
336	20240701	141500	49201060	2960	2960	2960	2960	0
337	20240701	141400	49201060	2960	2960	2960	2960	0
338	20240701	141300	49201060	2960	2960	2960	2960	0
339	20240701	141200	49201060	2960	2960	2960	2960	0
340	20240701	141100	49201060	2960	2960	2960	2960	0
341	20240701	141000	49201060	2960	2960	2960	2960	0
342	20240701	140900	49201060	2960	2960	2960	2960	0
343	20240701	140800	49201060	2960	2960	2960	2960	0
344	20240701	140700	49201060	2960	2960	2960	2960	0
345	20240701	140600	49201060	2960	2960	2960	2960	0
346	20240701	140500	49201060	2960	2960	2960	2960	0
347	20240701	140400	49201060	2960	2960	2960	2960	0
348	20240701	140300	49201060	2960	2960	2960	2960	0
349	20240701	140200	49201060	2960	2960	2960	2960	1
350	20240701	140100	49198100	2960	2955	2960	2955	100
351	20240701	140000	48902350	2955	2955	2955	2955	0
352	20240701	135900	48902350	2955	2955	2955	2955	0
353	20240701	135800	48902350	2955	2955	2955	2955	95
354	20240701	135700	48621625	2960	2960	2960	2960	0
355	20240701	135600	48621625	2960	2960	2960	2960	0
356	20240701	135500	48621625	2960	2960	2960	2960	0
357	20240701	135400	48621625	2960	2960	2960	2960	0
358	20240701	135300	48621625	2960	2960	2960	2960	0
359	20240701	135200	48621625	2960	2960	2960	2960	0
360	20240701	135100	48621625	2960	2960	2960	2960	0
361	20240701	135000	48621625	2960	2960	2960	2960	0
362	20240701	134900	48621625	2960	2960	2960	2960	0
363	20240701	134800	48621625	2960	2960	2960	2960	0
364	20240701	134700	48621625	2960	2960	2960	2960	0
365	20240701	134600	48621625	2960	2960	2960	2960	0
366	20240701	134500	48621625	2960	2960	2960	2960	0
367	20240701	134400	48621625	2960	2960	2960	2960	0
368	20240701	134300	48621625	2960	2960	2960	2960	0
369	20240701	134200	48621625	2960	2960	2960	2960	0
370	20240701	134100	48621625	2960	2960	2960	2960	0
371	20240701	134000	48621625	2960	2960	2960	2960	0
372	20240701	133900	48621625	2960	2960	2960	2960	0
373	20240701	133800	48621625	2960	2960	2960	2960	0
374	20240701	133700	48621625	2960	2960	2960	2960	0
375	20240701	133600	48621625	2960	2960	2960	2960	0
376	20240701	133500	48621625	2960	2960	2960	2960	1
377	20240701	133400	48618665	2955	2955	2955	2955	0
378	20240701	133300	48618665	2955	2955	2955	2955	0
379	20240701	133200	48618665	2955	2955	2955	2955	0
380	20240701	133100	48618665	2955	2955	2955	2955	0
381	20240701	133000	48618665	2955	2955	2955	2955	0
382	20240701	132900	48618665	2955	2955	2955	2955	0
383	20240701	132800	48618665	2955	2955	2955	2955	0
384	20240701	132700	48618665	2955	2955	2955	2955	0
385	20240701	132600	48618665	2955	2955	2955	2955	0
386	20240701	132500	48618665	2955	2955	2955	2955	0
387	20240701	132400	48618665	2955	2955	2955	2955	0
388	20240701	132300	48618665	2955	2955	2955	2955	0
389	20240701	132200	48618665	2955	2955	2955	2955	0
390	20240701	132100	48618665	2955	2955	2955	2955	0
391	20240701	132000	48618665	2955	2955	2955	2955	0
392	20240701	131900	48618665	2955	2955	2955	2955	205
393	20240701	131800	48012890	2955	2955	2955	2955	0
394	20240701	131700	48012890	2955	2955	2955	2955	0
395	20240701	131600	48012890	2955	2955	2955	2955	0
396	20240701	131500	48012890	2955	2955	2955	2955	0
397	20240701	131400	48012890	2955	2955	2955	2955	0
398	20240701	131300	48012890	2955	2955	2955	2955	0
399	20240701	131200	48012890	2955	2955	2955	2955	0
400	20240701	131100	48012890	2955	2955	2955	2955	0
401	20240701	131000	48012890	2955	2955	2955	2955	0
402	20240701	130900	48012890	2955	2955	2955	2955	0
403	20240701	130800	48012890	2955	2955	2955	2955	0
404	20240701	130700	48012890	2955	2950	2955	2940	3723
405	20240701	130600	37049740	2955	2955	2955	2955	0
406	20240701	130500	37049740	2955	2955	2955	2955	0
407	20240701	130400	37049740	2955	2955	2955	2955	0
408	20240701	130300	37049740	2955	2955	2955	2955	0
409	20240701	130200	37049740	2955	2955	2955	2955	0
410	20240701	130100	37049740	2955	2955	2955	2955	0
411	20240701	130000	37049740	2955	2955	2955	2955	0
412	20240701	125900	37049740	2955	2955	2955	2955	0
413	20240701	125800	37049740	2955	2955	2955	2955	0
414	20240701	125700	37049740	2955	2955	2955	2955	0
415	20240701	125600	37049740	2955	2955	2955	2955	199
416	20240701	125500	36461695	2955	2955	2955	2955	0
417	20240701	125400	36461695	2955	2955	2955	2955	0
418	20240701	125300	36461695	2955	2955	2955	2955	0
419	20240701	125200	36461695	2955	2955	2955	2955	0
420	20240701	125100	36461695	2955	2955	2955	2955	0
421	20240701	125000	36461695	2955	2955	2955	2955	0
422	20240701	124900	36461695	2955	2955	2955	2955	0
423	20240701	124800	36461695	2955	2955	2955	2955	0
424	20240701	124700	36461695	2955	2955	2955	2955	0
425	20240701	124600	36461695	2955	2955	2955	2955	0
426	20240701	124500	36461695	2955	2955	2955	2955	0
427	20240701	124400	36461695	2955	2955	2955	2955	0
428	20240701	124300	36461695	2955	2955	2955	2955	0
429	20240701	124200	36461695	2955	2955	2955	2955	0
430	20240701	124100	36461695	2955	2955	2955	2955	0
431	20240701	124000	36461695	2955	2955	2955	2955	0
432	20240701	123900	36461695	2955	2955	2955	2955	0
433	20240701	123800	36461695	2955	2955	2955	2955	0
434	20240701	123700	36461695	2955	2955	2955	2955	0
435	20240701	123600	36461695	2955	2955	2955	2955	0
436	20240701	123500	36461695	2955	2955	2955	2955	0
437	20240701	123400	36461695	2955	2955	2955	2955	0
438	20240701	123300	36461695	2955	2955	2955	2955	0
439	20240701	123200	36461695	2955	2955	2955	2955	0
440	20240701	123100	36461695	2955	2955	2955	2955	0
441	20240701	123000	36461695	2955	2955	2955	2955	0
442	20240701	122900	36461695	2955	2955	2955	2955	0
443	20240701	122800	36461695	2955	2955	2955	2955	0
444	20240701	122700	36461695	2955	2955	2955	2955	0
445	20240701	122600	36461695	2955	2955	2955	2955	0
446	20240701	122500	36461695	2955	2955	2955	2955	1000
447	20240701	122400	33506695	2955	2955	2955	2955	0
448	20240701	122300	33506695	2955	2955	2955	2955	0
449	20240701	122200	33506695	2955	2955	2955	2955	100
450	20240701	122100	33211195	2955	2955	2955	2955	0
451	20240701	122000	33211195	2955	2955	2955	2955	0
452	20240701	121900	33211195	2955	2955	2955	2955	0
453	20240701	121800	33211195	2955	2955	2955	2955	0
454	20240701	121700	33211195	2955	2955	2955	2955	0
455	20240701	121600	33211195	2955	2955	2955	2955	0
456	20240701	121500	33211195	2955	2955	2955	2955	0
457	20240701	121400	33211195	2955	2955	2955	2955	0
458	20240701	121300	33211195	2955	2955	2955	2955	0
459	20240701	121200	33211195	2955	2955	2955	2955	0
460	20240701	121100	33211195	2955	2955	2955	2955	0
461	20240701	121000	33211195	2955	2955	2955	2955	0
462	20240701	120900	33211195	2955	2955	2955	2955	0
463	20240701	120800	33211195	2955	2955	2955	2955	0
464	20240701	120700	33211195	2955	2955	2955	2955	100
465	20240701	120600	32915695	2955	2955	2955	2955	100
466	20240701	120500	32620195	2955	2955	2955	2955	0
467	20240701	120400	32620195	2955	2955	2955	2955	100
468	20240701	120300	32324695	2940	2940	2940	2940	0
469	20240701	120200	32324695	2940	2940	2940	2940	0
470	20240701	120100	32324695	2940	2940	2940	2940	0
471	20240701	120000	32324695	2940	2940	2940	2940	0
472	20240701	115900	32324695	2940	2940	2940	2940	29
473	20240701	115800	32239435	2950	2950	2950	2950	0
474	20240701	115700	32239435	2950	2950	2950	2950	0
475	20240701	115600	32239435	2950	2950	2950	2950	0
476	20240701	115500	32239435	2950	2950	2950	2950	0
477	20240701	115400	32239435	2950	2950	2950	2950	0
478	20240701	115300	32239435	2950	2950	2950	2950	0
479	20240701	115200	32239435	2950	2950	2950	2950	0
480	20240701	115100	32239435	2950	2950	2950	2950	0
481	20240701	115000	32239435	2950	2950	2950	2950	1
482	20240701	114900	32236485	2955	2955	2955	2955	0
483	20240701	114800	32236485	2955	2955	2955	2955	0
484	20240701	114700	32236485	2955	2955	2955	2955	0
485	20240701	114600	32236485	2955	2955	2955	2955	0
486	20240701	114500	32236485	2955	2955	2955	2955	0
487	20240701	114400	32236485	2955	2955	2955	2955	0
488	20240701	114300	32236485	2955	2955	2955	2955	0
489	20240701	114200	32236485	2955	2955	2955	2955	0
490	20240701	114100	32236485	2955	2955	2955	2955	0
491	20240701	114000	32236485	2955	2955	2955	2955	0
492	20240701	113900	32236485	2955	2955	2955	2955	0
493	20240701	113800	32236485	2955	2955	2955	2955	0
494	20240701	113700	32236485	2955	2955	2955	2955	0
495	20240701	113600	32236485	2955	2955	2955	2955	0
496	20240701	113500	32236485	2955	2955	2955	2955	3407
497	20240701	113400	22168800	2965	2965	2965	2965	0
498	20240701	113300	22168800	2965	2965	2965	2965	0
499	20240701	113200	22168800	2965	2965	2965	2965	0
500	20240701	113100	22168800	2965	2965	2965	2965	0
501	20240701	113000	22168800	2965	2965	2965	2965	0
502	20240701	112900	22168800	2965	2965	2965	2965	0
503	20240701	112800	22168800	2965	2965	2965	2965	0
504	20240701	112700	22168800	2965	2965	2965	2965	0
505	20240701	112600	22168800	2965	2965	2965	2965	0
506	20240701	112500	22168800	2965	2965	2965	2965	0
507	20240701	112400	22168800	2965	2965	2965	2965	0
508	20240701	112300	22168800	2965	2965	2965	2965	0
509	20240701	112200	22168800	2965	2965	2965	2965	0
510	20240701	112100	22168800	2965	2965	2965	2965	0
511	20240701	112000	22168800	2965	2965	2965	2965	0
512	20240701	111900	22168800	2965	2965	2965	2965	0
513	20240701	111800	22168800	2965	2965	2965	2965	0
514	20240701	111700	22168800	2965	2965	2965	2965	0
515	20240701	111600	22168800	2965	2965	2965	2965	0
516	20240701	111500	22168800	2965	2965	2965	2965	0
517	20240701	111400	22168800	2965	2965	2965	2965	0
518	20240701	111300	22168800	2965	2965	2965	2965	0
519	20240701	111200	22168800	2965	2965	2965	2965	0
520	20240701	111100	22168800	2965	2965	2965	2965	0
521	20240701	111000	22168800	2965	2965	2965	2965	0
522	20240701	110900	22168800	2965	2965	2965	2965	0
523	20240701	110800	22168800	2965	2965	2965	2965	0
524	20240701	110700	22168800	2965	2965	2965	2965	0
525	20240701	110600	22168800	2965	2965	2965	2965	0
526	20240701	110500	22168800	2965	2965	2965	2965	0
527	20240701	110400	22168800	2965	2965	2965	2965	0
528	20240701	110300	22168800	2965	2965	2965	2965	0
529	20240701	110200	22168800	2965	2965	2965	2965	0
530	20240701	110100	22168800	2965	2965	2965	2965	0
531	20240701	110000	22168800	2965	2965	2965	2965	0
532	20240701	105900	22168800	2965	2965	2965	2965	0
533	20240701	105800	22168800	2965	2965	2965	2965	0
534	20240701	105700	22168800	2965	2965	2965	2965	0
535	20240701	105600	22168800	2965	2965	2965	2965	0
536	20240701	105500	22168800	2965	2965	2965	2965	0
537	20240701	105400	22168800	2965	2965	2965	2965	0
538	20240701	105300	22168800	2965	2965	2965	2965	0
539	20240701	105200	22168800	2965	2965	2965	2965	0
540	20240701	105100	22168800	2965	2965	2965	2965	0
541	20240701	105000	22168800	2965	2965	2965	2965	111
542	20240701	104900	21839685	2955	2955	2955	2955	0
543	20240701	104800	21839685	2955	2955	2955	2955	0
544	20240701	104700	21839685	2955	2955	2955	2955	0
545	20240701	104600	21839685	2955	2955	2955	2955	0
546	20240701	104500	21839685	2955	2955	2955	2955	0
547	20240701	104400	21839685	2955	2955	2955	2955	0
548	20240701	104300	21839685	2955	2955	2955	2955	0
549	20240701	104200	21839685	2955	2955	2955	2955	0
550	20240701	104100	21839685	2955	2955	2955	2955	0
551	20240701	104000	21839685	2955	2955	2955	2955	0
552	20240701	103900	21839685	2955	2955	2955	2955	0
553	20240701	103800	21839685	2955	2955	2955	2955	0
554	20240701	103700	21839685	2955	2955	2955	2955	0
555	20240701	103600	21839685	2955	2955	2955	2955	0
556	20240701	103500	21839685	2955	2955	2955	2955	0
557	20240701	103400	21839685	2955	2955	2955	2955	0
558	20240701	103300	21839685	2955	2955	2955	2955	0
559	20240701	103200	21839685	2955	2955	2955	2955	0
560	20240701	103100	21839685	2955	2955	2955	2955	0
561	20240701	103000	21839685	2955	2955	2955	2955	0
562	20240701	102900	21839685	2955	2955	2955	2955	0
563	20240701	102800	21839685	2955	2955	2955	2955	0
564	20240701	102700	21839685	2955	2955	2955	2955	0
565	20240701	102600	21839685	2955	2955	2955	2955	0
566	20240701	102500	21839685	2955	2955	2955	2955	0
567	20240701	102400	21839685	2955	2955	2955	2955	0
568	20240701	102300	21839685	2955	2955	2955	2955	18
569	20240701	102200	21786495	2955	2955	2955	2955	100
570	20240701	102100	21490995	2955	2955	2955	2955	1
571	20240701	102000	21488040	2955	2955	2955	2955	0
572	20240701	101900	21488040	2955	2955	2955	2955	0
573	20240701	101800	21488040	2955	2955	2955	2955	0
574	20240701	101700	21488040	2955	2955	2955	2955	1
575	20240701	101600	21485085	2955	2955	2955	2955	0
576	20240701	101500	21485085	2955	2955	2955	2955	0
577	20240701	101400	21485085	2955	2955	2955	2955	0
578	20240701	101300	21485085	2955	2955	2955	2955	100
579	20240701	101200	21189585	2955	2955	2955	2955	0
580	20240701	101100	21189585	2955	2955	2955	2955	0
581	20240701	101000	21189585	2955	2955	2955	2955	0
582	20240701	100900	21189585	2955	2955	2955	2955	0
583	20240701	100800	21189585	2955	2955	2955	2955	0
584	20240701	100700	21189585	2955	2955	2955	2955	0
585	20240701	100600	21189585	2955	2955	2955	2955	0
586	20240701	100500	21189585	2955	2955	2955	2955	0
587	20240701	100400	21189585	2955	2955	2955	2955	0
588	20240701	100300	21189585	2955	2955	2955	2955	0
589	20240701	100200	21189585	2955	2955	2955	2955	0
590	20240701	100100	21189585	2955	2955	2955	2955	0
591	20240701	100000	21189585	2955	2955	2955	2955	0
592	20240701	095900	21189585	2955	2955	2955	2955	0
593	20240701	095800	21189585	2955	2955	2955	2955	0
594	20240701	095700	21189585	2955	2955	2955	2955	0
595	20240701	095600	21189585	2955	2955	2955	2955	0
596	20240701	095500	21189585	2955	2955	2955	2955	200
597	20240701	095400	20598585	2960	2960	2960	2960	0
598	20240701	095300	20598585	2960	2960	2960	2960	100
599	20240701	095200	20302585	2960	2960	2960	2960	0
600	20240701	095100	20302585	2960	2960	2960	2960	0
601	20240701	095000	20302585	2960	2960	2960	2960	300
602	20240701	094900	19414585	2960	2960	2960	2960	0
603	20240701	094800	19414585	2960	2960	2960	2960	4
604	20240701	094700	19402745	2950	2950	2950	2950	0
605	20240701	094600	19402745	2950	2950	2950	2950	0
606	20240701	094500	19402745	2950	2950	2950	2950	0
607	20240701	094400	19402745	2950	2950	2950	2950	0
608	20240701	094300	19402745	2950	2950	2950	2950	0
609	20240701	094200	19402745	2950	2950	2950	2950	104
610	20240701	094100	19095945	2950	2950	2950	2950	0
611	20240701	094000	19095945	2950	2950	2950	2950	0
612	20240701	093900	19095945	2950	2950	2950	2950	0
613	20240701	093800	19095945	2950	2950	2950	2950	0
614	20240701	093700	19095945	2950	2950	2950	2950	0
615	20240701	093600	19095945	2950	2950	2950	2950	0
616	20240701	093500	19095945	2950	2950	2950	2950	0
617	20240701	093400	19095945	2950	2950	2950	2950	0
618	20240701	093300	19095945	2950	2950	2950	2950	0
619	20240701	093200	19095945	2950	2950	2950	2950	0
620	20240701	093100	19095945	2950	2950	2950	2950	0
621	20240701	093000	19095945	2950	2950	2950	2950	0
622	20240701	092900	19095945	2950	2950	2950	2950	0
623	20240701	092800	19095945	2950	2950	2950	2950	121
624	20240701	092700	18738995	2950	2950	2950	2950	0
625	20240701	092600	18738995	2950	2950	2950	2950	0
626	20240701	092500	18738995	2950	2950	2950	2950	0
627	20240701	092400	18738995	2950	2950	2950	2950	0
628	20240701	092300	18738995	2950	2950	2950	2950	200
629	20240701	092200	18148995	2950	2950	2950	2950	0
630	20240701	092100	18148995	2950	2950	2950	2950	0
631	20240701	092000	18148995	2950	2950	2950	2950	0
632	20240701	091900	18148995	2950	2950	2950	2950	0
633	20240701	091800	18148995	2950	2950	2950	2950	0
634	20240701	091700	18148995	2950	2950	2950	2950	100
635	20240701	091600	17853995	2945	2945	2945	2945	2318
636	20240701	091500	11027485	2945	2945	2945	2945	0
637	20240701	091400	11027485	2945	2945	2945	2945	0
638	20240701	091300	11027485	2945	2945	2945	2945	0
639	20240701	091200	11027485	2945	2945	2945	2945	295
640	20240701	091100	10158710	2950	2945	2950	2945	2180
641	20240701	091000	3729670	2950	2950	2950	2950	0
642	20240701	090900	3729670	2950	2950	2950	2950	0
643	20240701	090800	3729670	2950	2950	2950	2950	0
644	20240701	090700	3729670	2950	2950	2950	2950	93
645	20240701	090600	3455320	2950	2950	2950	2950	52
646	20240701	090500	3301920	2960	2950	2960	2950	373
647	20240701	090400	2199800	2950	2950	2950	2950	26
648	20240701	090300	2123100	2950	2950	2950	2950	0
649	20240701	090200	2123100	2950	2950	2950	2950	0
650	20240701	090100	2123100	2950	2945	2960	2945	269
651	20240701	090000	1329240	2915	2915	2915	2915	456