KissMeData/012620/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	185900	8991930	7880	7880	7880	7880	50
3	20240705	185800	8991930	7880	7880	7880	7880	0
4	20240705	185700	8991930	7880	7880	7880	7880	0
5	20240705	185600	8991930	7880	7880	7880	7880	0
6	20240705	185500	8991930	7880	7880	7880	7880	0
7	20240705	185400	8991930	7880	7880	7880	7880	0
8	20240705	185300	8991930	7880	7880	7880	7880	0
9	20240705	185200	8991930	7880	7880	7880	7880	0
10	20240705	185100	8991930	7880	7880	7880	7880	0
11	20240705	185000	8991930	7880	7880	7880	7880	0
12	20240705	184900	8991930	7880	7880	7880	7880	0
13	20240705	184800	8991930	7880	7880	7880	7880	0
14	20240705	184700	8991930	7880	7880	7880	7880	0
15	20240705	184600	8991930	7880	7880	7880	7880	0
16	20240705	184500	8991930	7880	7880	7880	7880	0
17	20240705	184400	8991930	7880	7880	7880	7880	0
18	20240705	184300	8991930	7880	7880	7880	7880	0
19	20240705	184200	8991930	7880	7880	7880	7880	0
20	20240705	184100	8991930	7880	7880	7880	7880	0
21	20240705	184000	8991930	7880	7880	7880	7880	0
22	20240705	183900	8991930	7880	7880	7880	7880	0
23	20240705	183800	8991930	7880	7880	7880	7880	0
24	20240705	183700	8991930	7880	7880	7880	7880	0
25	20240705	183600	8991930	7880	7880	7880	7880	0
26	20240705	183500	8991930	7880	7880	7880	7880	0
27	20240705	183400	8991930	7880	7880	7880	7880	0
28	20240705	183300	8991930	7880	7880	7880	7880	0
29	20240705	183200	8991930	7880	7880	7880	7880	0
30	20240705	183100	8991930	7880	7880	7880	7880	0
31	20240705	183000	8991930	7880	7880	7880	7880	0
32	20240705	182900	8991930	7880	7880	7880	7880	50
33	20240705	182800	8991930	7880	7880	7880	7880	0
34	20240705	182700	8991930	7880	7880	7880	7880	0
35	20240705	182600	8991930	7880	7880	7880	7880	0
36	20240705	182500	8991930	7880	7880	7880	7880	0
37	20240705	182400	8991930	7880	7880	7880	7880	0
38	20240705	182300	8991930	7880	7880	7880	7880	0
39	20240705	182200	8991930	7880	7880	7880	7880	0
40	20240705	182100	8991930	7880	7880	7880	7880	0
41	20240705	182000	8991930	7880	7880	7880	7880	0
42	20240705	181900	8991930	7880	7880	7880	7880	0
43	20240705	181800	8991930	7880	7880	7880	7880	0
44	20240705	181700	8991930	7880	7880	7880	7880	0
45	20240705	181600	8991930	7880	7880	7880	7880	0
46	20240705	181500	8991930	7880	7880	7880	7880	0
47	20240705	181400	8991930	7880	7880	7880	7880	0
48	20240705	181300	8991930	7880	7880	7880	7880	0
49	20240705	181200	8991930	7880	7880	7880	7880	0
50	20240705	181100	8991930	7880	7880	7880	7880	0
51	20240705	181000	8991930	7880	7880	7880	7880	0
52	20240705	180900	8991930	7880	7880	7880	7880	0
53	20240705	180800	8991930	7880	7880	7880	7880	0
54	20240705	180700	8991930	7880	7880	7880	7880	0
55	20240705	180600	8991930	7880	7880	7880	7880	0
56	20240705	180500	8991930	7880	7880	7880	7880	0
57	20240705	180400	8991930	7880	7880	7880	7880	0
58	20240705	180300	8991930	7880	7880	7880	7880	0
59	20240705	180200	8991930	7880	7880	7880	7880	0
60	20240705	180100	8991930	7880	7880	7880	7880	0
61	20240705	180000	8991930	7880	7880	7880	7880	0
62	20240705	175900	8991930	7880	7880	7880	7880	50
63	20240705	175800	8991930	7880	7880	7880	7880	0
64	20240705	175700	8991930	7880	7880	7880	7880	0
65	20240705	175600	8991930	7880	7880	7880	7880	0
66	20240705	175500	8991930	7880	7880	7880	7880	0
67	20240705	175400	8991930	7880	7880	7880	7880	0
68	20240705	175300	8991930	7880	7880	7880	7880	0
69	20240705	175200	8991930	7880	7880	7880	7880	0
70	20240705	175100	8991930	7880	7880	7880	7880	0
71	20240705	175000	8991930	7880	7880	7880	7880	0
72	20240705	174900	8991930	7880	7880	7880	7880	0
73	20240705	174800	8991930	7880	7880	7880	7880	0
74	20240705	174700	8991930	7880	7880	7880	7880	0
75	20240705	174600	8991930	7880	7880	7880	7880	0
76	20240705	174500	8991930	7880	7880	7880	7880	0
77	20240705	174400	8991930	7880	7880	7880	7880	0
78	20240705	174300	8991930	7880	7880	7880	7880	0
79	20240705	174200	8991930	7880	7880	7880	7880	0
80	20240705	174100	8991930	7880	7880	7880	7880	0
81	20240705	174000	8991930	7880	7880	7880	7880	0
82	20240705	173900	8991930	7880	7880	7880	7880	0
83	20240705	173800	8991930	7880	7880	7880	7880	0
84	20240705	173700	8991930	7880	7880	7880	7880	0
85	20240705	173600	8991930	7880	7880	7880	7880	0
86	20240705	173500	8991930	7880	7880	7880	7880	0
87	20240705	173400	8991930	7880	7880	7880	7880	0
88	20240705	173300	8991930	7880	7880	7880	7880	0
89	20240705	173200	8991930	7880	7880	7880	7880	0
90	20240705	173100	8991930	7880	7880	7880	7880	0
91	20240705	173000	8991930	7880	7880	7880	7880	0
92	20240705	172900	8991930	7880	7880	7880	7880	50
93	20240705	172800	8991930	7880	7880	7880	7880	0
94	20240705	172700	8991930	7880	7880	7880	7880	0
95	20240705	172600	8991930	7880	7880	7880	7880	0
96	20240705	172500	8991930	7880	7880	7880	7880	0
97	20240705	172400	8991930	7880	7880	7880	7880	0
98	20240705	172300	8991930	7880	7880	7880	7880	0
99	20240705	172200	8991930	7880	7880	7880	7880	0
100	20240705	172100	8991930	7880	7880	7880	7880	0
101	20240705	172000	8991930	7880	7880	7880	7880	0
102	20240705	171900	8991930	7880	7880	7880	7880	0
103	20240705	171800	8991930	7880	7880	7880	7880	0
104	20240705	171700	8991930	7880	7880	7880	7880	0
105	20240705	171600	8991930	7880	7880	7880	7880	0
106	20240705	171500	8991930	7880	7880	7880	7880	0
107	20240705	171400	8991930	7880	7880	7880	7880	0
108	20240705	171300	8991930	7880	7880	7880	7880	0
109	20240705	171200	8991930	7880	7880	7880	7880	0
110	20240705	171100	8991930	7880	7880	7880	7880	0
111	20240705	171000	8991930	7880	7880	7880	7880	0
112	20240705	170900	8991930	7880	7880	7880	7880	0
113	20240705	170800	8991930	7880	7880	7880	7880	0
114	20240705	170700	8991930	7880	7880	7880	7880	0
115	20240705	170600	8991930	7880	7880	7880	7880	0
116	20240705	170500	8991930	7880	7880	7880	7880	0
117	20240705	170400	8991930	7880	7880	7880	7880	0
118	20240705	170300	8991930	7880	7880	7880	7880	0
119	20240705	170200	8991930	7880	7880	7880	7880	0
120	20240705	170100	8991930	7880	7880	7880	7880	0
121	20240705	170000	8991930	7880	7880	7880	7880	0
122	20240705	165900	8991930	7880	7880	7880	7880	50
123	20240705	165800	8991930	7880	7880	7880	7880	0
124	20240705	165700	8991930	7880	7880	7880	7880	0
125	20240705	165600	8991930	7880	7880	7880	7880	0
126	20240705	165500	8991930	7880	7880	7880	7880	0
127	20240705	165400	8991930	7880	7880	7880	7880	0
128	20240705	165300	8991930	7880	7880	7880	7880	0
129	20240705	165200	8991930	7880	7880	7880	7880	0
130	20240705	165100	8991930	7880	7880	7880	7880	0
131	20240705	165000	8991930	7880	7880	7880	7880	0
132	20240705	164900	8991930	7880	7880	7880	7880	0
133	20240705	164800	8991930	7880	7880	7880	7880	0
134	20240705	164700	8991930	7880	7880	7880	7880	0
135	20240705	164600	8991930	7880	7880	7880	7880	0
136	20240705	164500	8991930	7880	7880	7880	7880	0
137	20240705	164400	8991930	7880	7880	7880	7880	0
138	20240705	164300	8991930	7880	7880	7880	7880	0
139	20240705	164200	8991930	7880	7880	7880	7880	0
140	20240705	164100	8991930	7880	7880	7880	7880	0
141	20240705	164000	8991930	7880	7880	7880	7880	0
142	20240705	163900	8991930	7880	7880	7880	7880	0
143	20240705	163800	8991930	7880	7880	7880	7880	0
144	20240705	163700	8991930	7880	7880	7880	7880	0
145	20240705	163600	8991930	7880	7880	7880	7880	0
146	20240705	163500	8991930	7880	7880	7880	7880	0
147	20240705	163400	8991930	7880	7880	7880	7880	0
148	20240705	163300	8991930	7880	7880	7880	7880	0
149	20240705	163200	8991930	7880	7880	7880	7880	0
150	20240705	163100	8991930	7880	7880	7880	7880	0
151	20240705	163000	8991930	7880	7880	7880	7880	0
152	20240705	162900	8991930	7880	7880	7880	7880	50
153	20240705	162800	8991930	7880	7880	7880	7880	0
154	20240705	162700	8991930	7880	7880	7880	7880	0
155	20240705	162600	8991930	7880	7880	7880	7880	0
156	20240705	162500	8991930	7880	7880	7880	7880	0
157	20240705	162400	8991930	7880	7880	7880	7880	0
158	20240705	162300	8991930	7880	7880	7880	7880	0
159	20240705	162200	8991930	7880	7880	7880	7880	0
160	20240705	162100	8991930	7880	7880	7880	7880	0
161	20240705	162000	8991930	7880	7880	7880	7880	0
162	20240705	161900	8991930	7880	7880	7880	7880	0
163	20240705	161800	8991930	7880	7880	7880	7880	0
164	20240705	161700	8991930	7880	7880	7880	7880	0
165	20240705	161600	8991930	7880	7880	7880	7880	0
166	20240705	161500	8991930	7880	7880	7880	7880	0
167	20240705	161400	8991930	7880	7880	7880	7880	0
168	20240705	161300	8991930	7880	7880	7880	7880	0
169	20240705	161200	8991930	7880	7880	7880	7880	0
170	20240705	161100	8991930	7880	7880	7880	7880	0
171	20240705	161000	8991930	7880	7880	7880	7880	0
172	20240705	160900	8991930	7880	7880	7880	7880	0
173	20240705	160800	8991930	7880	7880	7880	7880	0
174	20240705	160700	8991930	7880	7880	7880	7880	0
175	20240705	160600	8991930	7880	7880	7880	7880	0
176	20240705	160500	8991930	7880	7880	7880	7880	0
177	20240705	160400	8991930	7880	7880	7880	7880	0
178	20240705	160300	8991930	7880	7880	7880	7880	0
179	20240705	160200	8991930	7880	7880	7880	7880	0
180	20240705	160100	8991930	7880	7880	7880	7880	0
181	20240705	160000	8991930	7880	7880	7880	7880	0
182	20240705	155900	8991930	7880	7880	7880	7880	50
183	20240705	155800	8991930	7880	7880	7880	7880	0
184	20240705	155700	8991930	7880	7880	7880	7880	0
185	20240705	155600	8991930	7880	7880	7880	7880	0
186	20240705	155500	8991930	7880	7880	7880	7880	0
187	20240705	155400	8991930	7880	7880	7880	7880	0
188	20240705	155300	8991930	7880	7880	7880	7880	0
189	20240705	155200	8991930	7880	7880	7880	7880	0
190	20240705	155100	8991930	7880	7880	7880	7880	0
191	20240705	155000	8991930	7880	7880	7880	7880	0
192	20240705	154900	8991930	7880	7880	7880	7880	0
193	20240705	154800	8991930	7880	7880	7880	7880	0
194	20240705	154700	8991930	7880	7880	7880	7880	0
195	20240705	154600	8991930	7880	7880	7880	7880	0
196	20240705	154500	8991930	7880	7880	7880	7880	0
197	20240705	154400	8991930	7880	7880	7880	7880	0
198	20240705	154300	8991930	7880	7880	7880	7880	0
199	20240705	154200	8991930	7880	7880	7880	7880	0
200	20240705	154100	8991930	7880	7880	7880	7880	0
201	20240705	154000	8991930	7880	7880	7880	7880	0
202	20240705	153900	8991930	7880	7880	7880	7880	0
203	20240705	153800	8991930	7880	7880	7880	7880	0
204	20240705	153700	8991930	7880	7880	7880	7880	0
205	20240705	153600	8991930	7880	7880	7880	7880	0
206	20240705	153500	8991930	7880	7880	7880	7880	0
207	20240705	153400	8991930	7880	7880	7880	7880	0
208	20240705	153300	8991930	7880	7880	7880	7880	0
209	20240705	153200	8991930	7880	7880	7880	7880	0
210	20240705	153100	8991930	7880	7880	7880	7880	0
211	20240705	153000	8991930	7880	7880	7880	7880	50
212	20240705	152900	8597930	7910	7910	7910	7910	0
213	20240705	152800	8597930	7910	7910	7910	7910	0
214	20240705	152700	8597930	7910	7910	7910	7910	0
215	20240705	152600	8597930	7910	7910	7910	7910	0
216	20240705	152500	8597930	7910	7910	7910	7910	0
217	20240705	152400	8597930	7910	7910	7910	7910	0
218	20240705	152300	8597930	7910	7910	7910	7910	0
219	20240705	152200	8597930	7910	7910	7910	7910	0
220	20240705	152100	8597930	7910	7910	7910	7910	0
221	20240705	152000	8597930	7910	7910	7910	7910	0
222	20240705	151900	8597930	7910	7910	7910	7910	0
223	20240705	151800	8597930	7910	7910	7910	7910	0
224	20240705	151700	8597930	7910	7910	7910	7910	0
225	20240705	151600	8597930	7910	7910	7910	7910	0
226	20240705	151500	8597930	7910	7910	7910	7910	0
227	20240705	151400	8597930	7910	7910	7910	7910	0
228	20240705	151300	8597930	7910	7910	7910	7910	0
229	20240705	151200	8597930	7910	7910	7910	7910	0
230	20240705	151100	8597930	7910	7910	7910	7910	0
231	20240705	151000	8597930	7910	7910	7910	7910	0
232	20240705	150900	8597930	7910	7910	7910	7910	0
233	20240705	150800	8597930	7910	7910	7910	7910	0
234	20240705	150700	8597930	7910	7910	7910	7910	0
235	20240705	150600	8597930	7910	7910	7910	7910	0
236	20240705	150500	8597930	7910	7910	7910	7910	0
237	20240705	150400	8597930	7910	7910	7910	7910	0
238	20240705	150300	8597930	7910	7910	7910	7910	0
239	20240705	150200	8597930	7910	7910	7910	7910	0
240	20240705	150100	8597930	7910	7910	7910	7910	0
241	20240705	150000	8597930	7910	7910	7910	7910	0
242	20240705	145900	8597930	7910	7910	7910	7910	0
243	20240705	145800	8597930	7910	7910	7910	7910	0
244	20240705	145700	8597930	7910	7910	7910	7910	0
245	20240705	145600	8597930	7910	7910	7910	7910	0
246	20240705	145500	8597930	7910	7910	7910	7910	0
247	20240705	145400	8597930	7910	7910	7910	7910	0
248	20240705	145300	8597930	7910	7910	7910	7910	0
249	20240705	145200	8597930	7910	7910	7910	7910	0
250	20240705	145100	8597930	7910	7910	7910	7910	0
251	20240705	145000	8597930	7910	7910	7910	7910	0
252	20240705	144900	8597930	7910	7910	7910	7910	0
253	20240705	144800	8597930	7910	7910	7910	7910	0
254	20240705	144700	8597930	7910	7910	7910	7910	0
255	20240705	144600	8597930	7910	7910	7910	7910	0
256	20240705	144500	8597930	7910	7910	7910	7910	0
257	20240705	144400	8597930	7910	7910	7910	7910	0
258	20240705	144300	8597930	7910	7910	7910	7910	0
259	20240705	144200	8597930	7910	7910	7910	7910	0
260	20240705	144100	8597930	7910	7910	7910	7910	0
261	20240705	144000	8597930	7910	7910	7910	7910	0
262	20240705	143900	8597930	7910	7910	7910	7910	0
263	20240705	143800	8597930	7910	7910	7910	7910	0
264	20240705	143700	8597930	7910	7910	7910	7910	0
265	20240705	143600	8597930	7910	7910	7910	7910	0
266	20240705	143500	8597930	7910	7910	7910	7910	0
267	20240705	143400	8597930	7910	7910	7910	7910	0
268	20240705	143300	8597930	7910	7910	7910	7910	0
269	20240705	143200	8597930	7910	7910	7910	7910	0
270	20240705	143100	8597930	7910	7910	7910	7910	0
271	20240705	143000	8597930	7910	7910	7910	7910	0
272	20240705	142900	8597930	7910	7910	7910	7910	0
273	20240705	142800	8597930	7910	7910	7910	7910	0
274	20240705	142700	8597930	7910	7910	7910	7910	0
275	20240705	142600	8597930	7910	7910	7910	7910	0
276	20240705	142500	8597930	7910	7910	7910	7910	0
277	20240705	142400	8597930	7910	7910	7910	7910	0
278	20240705	142300	8597930	7910	7910	7910	7910	0
279	20240705	142200	8597930	7910	7910	7910	7910	0
280	20240705	142100	8597930	7910	7910	7910	7910	0
281	20240705	142000	8597930	7910	7910	7910	7910	0
282	20240705	141900	8597930	7910	7910	7910	7910	0
283	20240705	141800	8597930	7910	7910	7910	7910	0
284	20240705	141700	8597930	7910	7910	7910	7910	0
285	20240705	141600	8597930	7910	7910	7910	7910	0
286	20240705	141500	8597930	7910	7910	7910	7910	0
287	20240705	141400	8597930	7910	7910	7910	7910	0
288	20240705	141300	8597930	7910	7910	7910	7910	0
289	20240705	141200	8597930	7910	7910	7910	7910	0
290	20240705	141100	8597930	7910	7910	7910	7910	0
291	20240705	141000	8597930	7910	7910	7910	7910	0
292	20240705	140900	8597930	7910	7910	7910	7910	0
293	20240705	140800	8597930	7910	7910	7910	7910	0
294	20240705	140700	8597930	7910	7910	7910	7910	0
295	20240705	140600	8597930	7910	7910	7910	7910	0
296	20240705	140500	8597930	7910	7910	7910	7910	0
297	20240705	140400	8597930	7910	7910	7910	7910	0
298	20240705	140300	8597930	7910	7910	7910	7910	0
299	20240705	140200	8597930	7910	7910	7910	7910	0
300	20240705	140100	8597930	7910	7910	7910	7910	0
301	20240705	140000	8597930	7910	7910	7910	7910	0
302	20240705	135900	8597930	7910	7910	7910	7910	0
303	20240705	135800	8597930	7910	7910	7910	7910	0
304	20240705	135700	8597930	7910	7910	7910	7910	0
305	20240705	135600	8597930	7910	7910	7910	7910	0
306	20240705	135500	8597930	7910	7910	7910	7910	0
307	20240705	135400	8597930	7910	7910	7910	7910	0
308	20240705	135300	8597930	7910	7910	7910	7910	0
309	20240705	135200	8597930	7910	7910	7910	7910	0
310	20240705	135100	8597930	7910	7910	7910	7910	0
311	20240705	135000	8597930	7910	7910	7910	7910	0
312	20240705	134900	8597930	7910	7910	7910	7910	81
313	20240705	134800	7957220	7910	7910	7910	7910	0
314	20240705	134700	7957220	7910	7910	7910	7910	0
315	20240705	134600	7957220	7910	7900	7910	7900	2
316	20240705	134500	7941410	7910	7910	7910	7910	0
317	20240705	134400	7941410	7910	7910	7910	7910	0
318	20240705	134300	7941410	7910	7910	7910	7910	0
319	20240705	134200	7941410	7910	7910	7910	7910	0
320	20240705	134100	7941410	7910	7910	7910	7910	0
321	20240705	134000	7941410	7910	7910	7910	7910	0
322	20240705	133900	7941410	7910	7910	7910	7910	0
323	20240705	133800	7941410	7910	7910	7910	7910	0
324	20240705	133700	7941410	7910	7910	7910	7910	0
325	20240705	133600	7941410	7910	7910	7910	7910	0
326	20240705	133500	7941410	7910	7910	7910	7910	0
327	20240705	133400	7941410	7910	7910	7910	7910	0
328	20240705	133300	7941410	7910	7910	7910	7910	0
329	20240705	133200	7941410	7910	7910	7910	7910	0
330	20240705	133100	7941410	7910	7910	7910	7910	0
331	20240705	133000	7941410	7910	7910	7910	7910	0
332	20240705	132900	7941410	7910	7910	7910	7910	0
333	20240705	132800	7941410	7910	7910	7910	7910	0
334	20240705	132700	7941410	7910	7910	7910	7910	0
335	20240705	132600	7941410	7910	7910	7910	7910	0
336	20240705	132500	7941410	7910	7910	7910	7910	0
337	20240705	132400	7941410	7910	7910	7910	7910	0
338	20240705	132300	7941410	7910	7910	7910	7910	0
339	20240705	132200	7941410	7910	7910	7910	7910	0
340	20240705	132100	7941410	7910	7910	7910	7910	0
341	20240705	132000	7941410	7910	7910	7910	7910	0
342	20240705	131900	7941410	7910	7910	7910	7910	0
343	20240705	131800	7941410	7910	7910	7910	7910	0
344	20240705	131700	7941410	7910	7910	7910	7910	0
345	20240705	131600	7941410	7910	7910	7910	7910	0
346	20240705	131500	7941410	7910	7910	7910	7910	0
347	20240705	131400	7941410	7910	7910	7910	7910	0
348	20240705	131300	7941410	7910	7910	7910	7910	0
349	20240705	131200	7941410	7910	7910	7910	7910	0
350	20240705	131100	7941410	7910	7910	7910	7910	1
351	20240705	131000	7933500	7910	7900	7910	7900	2
352	20240705	130900	7917690	7900	7900	7900	7900	0
353	20240705	130800	7917690	7900	7900	7900	7900	2
354	20240705	130700	7901890	7880	7880	7880	7880	0
355	20240705	130600	7901890	7880	7880	7880	7880	0
356	20240705	130500	7901890	7880	7880	7880	7880	0
357	20240705	130400	7901890	7880	7880	7880	7880	0
358	20240705	130300	7901890	7880	7880	7880	7880	0
359	20240705	130200	7901890	7880	7880	7880	7880	0
360	20240705	130100	7901890	7880	7880	7880	7880	0
361	20240705	130000	7901890	7880	7880	7880	7880	0
362	20240705	125900	7901890	7880	7880	7880	7880	0
363	20240705	125800	7901890	7880	7880	7880	7880	0
364	20240705	125700	7901890	7880	7880	7880	7880	0
365	20240705	125600	7901890	7880	7880	7880	7880	0
366	20240705	125500	7901890	7880	7880	7880	7880	0
367	20240705	125400	7901890	7880	7880	7880	7880	0
368	20240705	125300	7901890	7880	7880	7880	7880	0
369	20240705	125200	7901890	7880	7880	7880	7880	0
370	20240705	125100	7901890	7880	7880	7880	7880	0
371	20240705	125000	7901890	7880	7880	7880	7880	0
372	20240705	124900	7901890	7880	7880	7880	7880	0
373	20240705	124800	7901890	7880	7880	7880	7880	0
374	20240705	124700	7901890	7880	7880	7880	7880	0
375	20240705	124600	7901890	7880	7880	7880	7880	0
376	20240705	124500	7901890	7880	7880	7880	7880	0
377	20240705	124400	7901890	7880	7880	7880	7880	0
378	20240705	124300	7901890	7880	7880	7880	7880	0
379	20240705	124200	7901890	7880	7880	7880	7880	0
380	20240705	124100	7901890	7880	7880	7880	7880	0
381	20240705	124000	7901890	7880	7880	7880	7880	0
382	20240705	123900	7901890	7880	7880	7880	7880	0
383	20240705	123800	7901890	7880	7880	7880	7880	0
384	20240705	123700	7901890	7880	7880	7880	7880	0
385	20240705	123600	7901890	7880	7880	7880	7880	0
386	20240705	123500	7901890	7880	7880	7880	7880	0
387	20240705	123400	7901890	7880	7880	7880	7880	0
388	20240705	123300	7901890	7880	7880	7880	7880	0
389	20240705	123200	7901890	7880	7880	7880	7880	0
390	20240705	123100	7901890	7880	7880	7880	7880	0
391	20240705	123000	7901890	7880	7880	7880	7880	0
392	20240705	122900	7901890	7880	7880	7880	7880	29
393	20240705	122800	7673370	7900	7900	7900	7900	0
394	20240705	122700	7673370	7900	7900	7900	7900	0
395	20240705	122600	7673370	7900	7900	7900	7900	0
396	20240705	122500	7673370	7900	7900	7900	7900	0
397	20240705	122400	7673370	7900	7900	7900	7900	0
398	20240705	122300	7673370	7900	7900	7900	7900	0
399	20240705	122200	7673370	7900	7900	7900	7900	0
400	20240705	122100	7673370	7900	7900	7900	7900	0
401	20240705	122000	7673370	7900	7900	7900	7900	0
402	20240705	121900	7673370	7900	7900	7900	7900	0
403	20240705	121800	7673370	7900	7900	7900	7900	0
404	20240705	121700	7673370	7900	7900	7900	7900	0
405	20240705	121600	7673370	7900	7900	7900	7900	0
406	20240705	121500	7673370	7900	7900	7900	7900	0
407	20240705	121400	7673370	7900	7900	7900	7900	13
408	20240705	121300	7570670	7900	7900	7900	7900	0
409	20240705	121200	7570670	7900	7900	7900	7900	0
410	20240705	121100	7570670	7900	7900	7900	7900	0
411	20240705	121000	7570670	7900	7900	7900	7900	0
412	20240705	120900	7570670	7900	7900	7900	7900	0
413	20240705	120800	7570670	7900	7900	7900	7900	6
414	20240705	120700	7523270	7910	7910	7910	7910	0
415	20240705	120600	7523270	7910	7910	7910	7910	0
416	20240705	120500	7523270	7910	7910	7910	7910	0
417	20240705	120400	7523270	7910	7910	7910	7910	0
418	20240705	120300	7523270	7910	7910	7910	7910	0
419	20240705	120200	7523270	7910	7910	7910	7910	0
420	20240705	120100	7523270	7910	7910	7910	7910	0
421	20240705	120000	7523270	7910	7910	7910	7910	0
422	20240705	115900	7523270	7910	7910	7910	7910	0
423	20240705	115800	7523270	7910	7910	7910	7910	0
424	20240705	115700	7523270	7910	7910	7910	7910	0
425	20240705	115600	7523270	7910	7910	7910	7910	0
426	20240705	115500	7523270	7910	7910	7910	7910	0
427	20240705	115400	7523270	7910	7910	7910	7910	0
428	20240705	115300	7523270	7910	7910	7910	7910	0
429	20240705	115200	7523270	7910	7910	7910	7910	0
430	20240705	115100	7523270	7910	7910	7910	7910	0
431	20240705	115000	7523270	7910	7910	7910	7910	0
432	20240705	114900	7523270	7910	7910	7910	7910	0
433	20240705	114800	7523270	7910	7910	7910	7910	0
434	20240705	114700	7523270	7910	7910	7910	7910	0
435	20240705	114600	7523270	7910	7910	7910	7910	0
436	20240705	114500	7523270	7910	7900	7910	7900	51
437	20240705	114400	7120360	7910	7910	7910	7910	0
438	20240705	114300	7120360	7910	7910	7910	7910	0
439	20240705	114200	7120360	7910	7910	7910	7910	0
440	20240705	114100	7120360	7910	7910	7910	7910	0
441	20240705	114000	7120360	7910	7910	7910	7910	0
442	20240705	113900	7120360	7910	7910	7910	7910	0
443	20240705	113800	7120360	7910	7910	7910	7910	0
444	20240705	113700	7120360	7910	7910	7910	7910	0
445	20240705	113600	7120360	7910	7910	7910	7910	0
446	20240705	113500	7120360	7910	7910	7910	7910	0
447	20240705	113400	7120360	7910	7910	7910	7910	0
448	20240705	113300	7120360	7910	7910	7910	7910	0
449	20240705	113200	7120360	7910	7910	7910	7910	0
450	20240705	113100	7120360	7910	7910	7910	7910	0
451	20240705	113000	7120360	7910	7910	7910	7910	0
452	20240705	112900	7120360	7910	7910	7910	7910	0
453	20240705	112800	7120360	7910	7910	7910	7910	0
454	20240705	112700	7120360	7910	7910	7910	7910	0
455	20240705	112600	7120360	7910	7910	7910	7910	0
456	20240705	112500	7120360	7910	7910	7910	7910	0
457	20240705	112400	7120360	7910	7910	7910	7910	0
458	20240705	112300	7120360	7910	7910	7910	7910	8
459	20240705	112200	7057080	7910	7910	7910	7910	4
460	20240705	112100	7025440	7900	7900	7900	7900	0
461	20240705	112000	7025440	7900	7900	7910	7900	5
462	20240705	111900	6985920	7910	7900	7910	7900	6
463	20240705	111800	6938490	7910	7900	7910	7900	16
464	20240705	111700	6812060	7900	7900	7900	7900	0
465	20240705	111600	6812060	7900	7900	7900	7900	0
466	20240705	111500	6812060	7900	7900	7900	7900	0
467	20240705	111400	6812060	7900	7900	7900	7900	0
468	20240705	111300	6812060	7900	7900	7900	7900	9
469	20240705	111200	6740960	7910	7910	7910	7910	0
470	20240705	111100	6740960	7910	7910	7910	7910	0
471	20240705	111000	6740960	7910	7910	7910	7910	0
472	20240705	110900	6740960	7910	7910	7910	7910	0
473	20240705	110800	6740960	7910	7910	7910	7910	0
474	20240705	110700	6740960	7910	7910	7910	7910	0
475	20240705	110600	6740960	7910	7910	7910	7910	0
476	20240705	110500	6740960	7910	7910	7910	7910	0
477	20240705	110400	6740960	7910	7910	7910	7910	0
478	20240705	110300	6740960	7910	7910	7910	7910	0
479	20240705	110200	6740960	7910	7910	7910	7910	0
480	20240705	110100	6740960	7910	7910	7910	7910	0
481	20240705	110000	6740960	7910	7910	7910	7910	0
482	20240705	105900	6740960	7910	7910	7910	7910	0
483	20240705	105800	6740960	7910	7910	7910	7910	0
484	20240705	105700	6740960	7910	7910	7910	7910	0
485	20240705	105600	6740960	7910	7910	7910	7910	0
486	20240705	105500	6740960	7910	7910	7910	7910	0
487	20240705	105400	6740960	7910	7910	7910	7910	0
488	20240705	105300	6740960	7910	7910	7910	7910	0
489	20240705	105200	6740960	7910	7910	7910	7910	0
490	20240705	105100	6740960	7910	7910	7910	7910	0
491	20240705	105000	6740960	7910	7910	7910	7910	0
492	20240705	104900	6740960	7910	7910	7910	7910	0
493	20240705	104800	6740960	7910	7910	7910	7910	0
494	20240705	104700	6740960	7910	7910	7910	7910	0
495	20240705	104600	6740960	7910	7910	7910	7910	0
496	20240705	104500	6740960	7910	7910	7910	7910	0
497	20240705	104400	6740960	7910	7910	7910	7910	0
498	20240705	104300	6740960	7910	7910	7910	7910	9
499	20240705	104200	6669770	7910	7910	7910	7910	0
500	20240705	104100	6669770	7910	7910	7910	7910	0
501	20240705	104000	6669770	7910	7910	7910	7910	0
502	20240705	103900	6669770	7910	7910	7910	7910	20
503	20240705	103800	6511570	7930	7930	7930	7930	0
504	20240705	103700	6511570	7930	7930	7930	7930	0
505	20240705	103600	6511570	7930	7930	7930	7930	0
506	20240705	103500	6511570	7930	7930	7930	7930	0
507	20240705	103400	6511570	7930	7930	7930	7930	0
508	20240705	103300	6511570	7930	7930	7930	7930	0
509	20240705	103200	6511570	7930	7930	7930	7930	0
510	20240705	103100	6511570	7930	7930	7930	7930	0
511	20240705	103000	6511570	7930	7930	7930	7930	0
512	20240705	102900	6511570	7930	7930	7930	7930	0
513	20240705	102800	6511570	7930	7930	7930	7930	0
514	20240705	102700	6511570	7930	7930	7930	7930	0
515	20240705	102600	6511570	7930	7930	7930	7930	0
516	20240705	102500	6511570	7930	7930	7930	7930	0
517	20240705	102400	6511570	7930	7930	7930	7930	0
518	20240705	102300	6511570	7930	7930	7930	7930	0
519	20240705	102200	6511570	7930	7930	7930	7930	0
520	20240705	102100	6511570	7930	7930	7930	7930	0
521	20240705	102000	6511570	7930	7930	7930	7930	0
522	20240705	101900	6511570	7930	7930	7930	7930	0
523	20240705	101800	6511570	7930	7930	7930	7930	0
524	20240705	101700	6511570	7930	7930	7930	7930	0
525	20240705	101600	6511570	7930	7930	7930	7930	0
526	20240705	101500	6511570	7930	7930	7930	7930	0
527	20240705	101400	6511570	7930	7930	7930	7930	0
528	20240705	101300	6511570	7930	7930	7930	7930	0
529	20240705	101200	6511570	7930	7930	7930	7930	0
530	20240705	101100	6511570	7930	7930	7930	7930	0
531	20240705	101000	6511570	7930	7930	7930	7930	0
532	20240705	100900	6511570	7930	7930	7930	7930	0
533	20240705	100800	6511570	7930	7930	7930	7930	0
534	20240705	100700	6511570	7930	7930	7930	7930	0
535	20240705	100600	6511570	7930	7930	7930	7930	0
536	20240705	100500	6511570	7930	7930	7930	7930	0
537	20240705	100400	6511570	7930	7930	7930	7930	0
538	20240705	100300	6511570	7930	7930	7930	7930	0
539	20240705	100200	6511570	7930	7930	7930	7930	0
540	20240705	100100	6511570	7930	7930	7930	7930	0
541	20240705	100000	6511570	7930	7930	7930	7930	0
542	20240705	095900	6511570	7930	7910	7930	7910	2
543	20240705	095800	6495730	7910	7910	7910	7910	0
544	20240705	095700	6495730	7910	7910	7910	7910	0
545	20240705	095600	6495730	7910	7910	7930	7910	24
546	20240705	095500	6305870	7900	7900	7900	7900	0
547	20240705	095400	6305870	7900	7900	7900	7900	0
548	20240705	095300	6305870	7900	7900	7900	7900	0
549	20240705	095200	6305870	7900	7900	7900	7900	0
550	20240705	095100	6305870	7900	7900	7900	7900	1
551	20240705	095000	6297970	7900	7900	7900	7900	0
552	20240705	094900	6297970	7900	7900	7900	7900	0
553	20240705	094800	6297970	7900	7900	7900	7900	0
554	20240705	094700	6297970	7900	7900	7900	7900	0
555	20240705	094600	6297970	7900	7900	7900	7900	0
556	20240705	094500	6297970	7900	7900	7900	7900	0
557	20240705	094400	6297970	7900	7900	7900	7900	20
558	20240705	094300	6139970	7930	7930	7930	7930	0
559	20240705	094200	6139970	7930	7930	7930	7930	0
560	20240705	094100	6139970	7930	7930	7930	7930	0
561	20240705	094000	6139970	7930	7930	7930	7930	0
562	20240705	093900	6139970	7930	7930	7930	7930	0
563	20240705	093800	6139970	7930	7930	7930	7930	0
564	20240705	093700	6139970	7930	7930	7930	7930	0
565	20240705	093600	6139970	7930	7930	7930	7930	0
566	20240705	093500	6139970	7930	7900	7930	7880	158
567	20240705	093400	4892510	7930	7930	7930	7930	0
568	20240705	093300	4892510	7930	7900	7930	7900	6
569	20240705	093200	4845020	7930	7900	7930	7900	14
570	20240705	093100	4734210	7930	7900	7930	7900	4
571	20240705	093000	4702550	7930	7900	7930	7900	10
572	20240705	092900	4623400	7930	7900	7930	7900	8
573	20240705	092800	4560130	7900	7900	7900	7900	7
574	20240705	092700	4504830	7900	7900	7900	7900	5
575	20240705	092600	4465330	7880	7880	7880	7880	0
576	20240705	092500	4465330	7880	7880	7880	7880	0
577	20240705	092400	4465330	7880	7880	7880	7880	0
578	20240705	092300	4465330	7880	7880	7880	7880	0
579	20240705	092200	4465330	7880	7880	7880	7880	0
580	20240705	092100	4465330	7880	7880	7880	7880	0
581	20240705	092000	4465330	7880	7880	7880	7880	0
582	20240705	091900	4465330	7880	7880	7880	7880	0
583	20240705	091800	4465330	7880	7880	7880	7880	0
584	20240705	091700	4465330	7880	7880	7880	7880	0
585	20240705	091600	4465330	7880	7880	7880	7880	6
586	20240705	091500	4418050	7880	7880	7880	7880	5
587	20240705	091400	4378650	7930	7930	7930	7930	0
588	20240705	091300	4378650	7930	7930	7930	7930	0
589	20240705	091200	4378650	7930	7930	7930	7930	1
590	20240705	091100	4370720	7930	7930	7930	7930	0
591	20240705	091000	4370720	7930	7930	7930	7930	1
592	20240705	090900	4362790	7880	7880	7880	7880	0
593	20240705	090800	4362790	7880	7880	7880	7880	0
594	20240705	090700	4362790	7880	7880	7880	7880	0
595	20240705	090600	4362790	7880	7880	7880	7880	7
596	20240705	090500	4307630	7930	7930	7930	7930	17
597	20240705	090400	4172820	7930	7930	7930	7930	0
598	20240705	090300	4172820	7930	7930	7930	7930	0
599	20240705	090200	4172820	7930	7930	7930	7930	13
600	20240705	090100	4069730	8090	8090	8090	8090	0
601	20240705	090000	4069730	8090	8120	8120	8090	502