KissMeData/054780/min/candle-20240701.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240701	194100	115768840	5820	5820	5820	5820	506
3	20240701	194000	115768840	5820	5820	5820	5820	0
4	20240701	193900	115768840	5820	5820	5820	5820	0
5	20240701	193800	115768840	5820	5820	5820	5820	0
6	20240701	193700	115768840	5820	5820	5820	5820	0
7	20240701	193600	115768840	5820	5820	5820	5820	0
8	20240701	193500	115768840	5820	5820	5820	5820	0
9	20240701	193400	115768840	5820	5820	5820	5820	0
10	20240701	193300	115768840	5820	5820	5820	5820	0
11	20240701	193200	115768840	5820	5820	5820	5820	0
12	20240701	193100	115768840	5820	5820	5820	5820	0
13	20240701	193000	115768840	5820	5820	5820	5820	0
14	20240701	192900	115768840	5820	5820	5820	5820	0
15	20240701	192800	115768840	5820	5820	5820	5820	0
16	20240701	192700	115768840	5820	5820	5820	5820	0
17	20240701	192600	115768840	5820	5820	5820	5820	0
18	20240701	192500	115768840	5820	5820	5820	5820	0
19	20240701	192400	115768840	5820	5820	5820	5820	0
20	20240701	192300	115768840	5820	5820	5820	5820	0
21	20240701	192200	115768840	5820	5820	5820	5820	0
22	20240701	192100	115768840	5820	5820	5820	5820	0
23	20240701	192000	115768840	5820	5820	5820	5820	0
24	20240701	191900	115768840	5820	5820	5820	5820	0
25	20240701	191800	115768840	5820	5820	5820	5820	0
26	20240701	191700	115768840	5820	5820	5820	5820	0
27	20240701	191600	115768840	5820	5820	5820	5820	0
28	20240701	191500	115768840	5820	5820	5820	5820	0
29	20240701	191400	115768840	5820	5820	5820	5820	0
30	20240701	191300	115768840	5820	5820	5820	5820	0
31	20240701	191200	115768840	5820	5820	5820	5820	0
32	20240701	191100	115768840	5820	5820	5820	5820	506
33	20240701	191000	115768840	5820	5820	5820	5820	0
34	20240701	190900	115768840	5820	5820	5820	5820	0
35	20240701	190800	115768840	5820	5820	5820	5820	0
36	20240701	190700	115768840	5820	5820	5820	5820	0
37	20240701	190600	115768840	5820	5820	5820	5820	0
38	20240701	190500	115768840	5820	5820	5820	5820	0
39	20240701	190400	115768840	5820	5820	5820	5820	0
40	20240701	190300	115768840	5820	5820	5820	5820	0
41	20240701	190200	115768840	5820	5820	5820	5820	0
42	20240701	190100	115768840	5820	5820	5820	5820	0
43	20240701	190000	115768840	5820	5820	5820	5820	0
44	20240701	185900	115768840	5820	5820	5820	5820	0
45	20240701	185800	115768840	5820	5820	5820	5820	0
46	20240701	185700	115768840	5820	5820	5820	5820	0
47	20240701	185600	115768840	5820	5820	5820	5820	0
48	20240701	185500	115768840	5820	5820	5820	5820	0
49	20240701	185400	115768840	5820	5820	5820	5820	0
50	20240701	185300	115768840	5820	5820	5820	5820	0
51	20240701	185200	115768840	5820	5820	5820	5820	0
52	20240701	185100	115768840	5820	5820	5820	5820	0
53	20240701	185000	115768840	5820	5820	5820	5820	0
54	20240701	184900	115768840	5820	5820	5820	5820	0
55	20240701	184800	115768840	5820	5820	5820	5820	0
56	20240701	184700	115768840	5820	5820	5820	5820	0
57	20240701	184600	115768840	5820	5820	5820	5820	0
58	20240701	184500	115768840	5820	5820	5820	5820	0
59	20240701	184400	115768840	5820	5820	5820	5820	0
60	20240701	184300	115768840	5820	5820	5820	5820	0
61	20240701	184200	115768840	5820	5820	5820	5820	0
62	20240701	184100	115768840	5820	5820	5820	5820	506
63	20240701	184000	115768840	5820	5820	5820	5820	0
64	20240701	183900	115768840	5820	5820	5820	5820	0
65	20240701	183800	115768840	5820	5820	5820	5820	0
66	20240701	183700	115768840	5820	5820	5820	5820	0
67	20240701	183600	115768840	5820	5820	5820	5820	0
68	20240701	183500	115768840	5820	5820	5820	5820	0
69	20240701	183400	115768840	5820	5820	5820	5820	0
70	20240701	183300	115768840	5820	5820	5820	5820	0
71	20240701	183200	115768840	5820	5820	5820	5820	0
72	20240701	183100	115768840	5820	5820	5820	5820	0
73	20240701	183000	115768840	5820	5820	5820	5820	0
74	20240701	182900	115768840	5820	5820	5820	5820	0
75	20240701	182800	115768840	5820	5820	5820	5820	0
76	20240701	182700	115768840	5820	5820	5820	5820	0
77	20240701	182600	115768840	5820	5820	5820	5820	0
78	20240701	182500	115768840	5820	5820	5820	5820	0
79	20240701	182400	115768840	5820	5820	5820	5820	0
80	20240701	182300	115768840	5820	5820	5820	5820	0
81	20240701	182200	115768840	5820	5820	5820	5820	0
82	20240701	182100	115768840	5820	5820	5820	5820	0
83	20240701	182000	115768840	5820	5820	5820	5820	0
84	20240701	181900	115768840	5820	5820	5820	5820	0
85	20240701	181800	115768840	5820	5820	5820	5820	0
86	20240701	181700	115768840	5820	5820	5820	5820	0
87	20240701	181600	115768840	5820	5820	5820	5820	0
88	20240701	181500	115768840	5820	5820	5820	5820	0
89	20240701	181400	115768840	5820	5820	5820	5820	0
90	20240701	181300	115768840	5820	5820	5820	5820	0
91	20240701	181200	115768840	5820	5820	5820	5820	0
92	20240701	181100	115768840	5820	5820	5820	5820	506
93	20240701	181000	115768840	5820	5820	5820	5820	0
94	20240701	180900	115768840	5820	5820	5820	5820	0
95	20240701	180800	115768840	5820	5820	5820	5820	0
96	20240701	180700	115768840	5820	5820	5820	5820	0
97	20240701	180600	115768840	5820	5820	5820	5820	0
98	20240701	180500	115768840	5820	5820	5820	5820	0
99	20240701	180400	115768840	5820	5820	5820	5820	0
100	20240701	180300	115768840	5820	5820	5820	5820	0
101	20240701	180200	115768840	5820	5820	5820	5820	0
102	20240701	180100	115768840	5820	5820	5820	5820	0
103	20240701	180000	115768840	5820	5820	5820	5820	0
104	20240701	175900	115768840	5820	5820	5820	5820	0
105	20240701	175800	115768840	5820	5820	5820	5820	0
106	20240701	175700	115768840	5820	5820	5820	5820	0
107	20240701	175600	115768840	5820	5820	5820	5820	0
108	20240701	175500	115768840	5820	5820	5820	5820	0
109	20240701	175400	115768840	5820	5820	5820	5820	0
110	20240701	175300	115768840	5820	5820	5820	5820	0
111	20240701	175200	115768840	5820	5820	5820	5820	0
112	20240701	175100	115768840	5820	5820	5820	5820	0
113	20240701	175000	115768840	5820	5820	5820	5820	0
114	20240701	174900	115768840	5820	5820	5820	5820	0
115	20240701	174800	115768840	5820	5820	5820	5820	0
116	20240701	174700	115768840	5820	5820	5820	5820	0
117	20240701	174600	115768840	5820	5820	5820	5820	0
118	20240701	174500	115768840	5820	5820	5820	5820	0
119	20240701	174400	115768840	5820	5820	5820	5820	0
120	20240701	174300	115768840	5820	5820	5820	5820	0
121	20240701	174200	115768840	5820	5820	5820	5820	0
122	20240701	174100	115768840	5820	5820	5820	5820	506
123	20240701	174000	115768840	5820	5820	5820	5820	0
124	20240701	173900	115768840	5820	5820	5820	5820	0
125	20240701	173800	115768840	5820	5820	5820	5820	0
126	20240701	173700	115768840	5820	5820	5820	5820	0
127	20240701	173600	115768840	5820	5820	5820	5820	0
128	20240701	173500	115768840	5820	5820	5820	5820	0
129	20240701	173400	115768840	5820	5820	5820	5820	0
130	20240701	173300	115768840	5820	5820	5820	5820	0
131	20240701	173200	115768840	5820	5820	5820	5820	0
132	20240701	173100	115768840	5820	5820	5820	5820	0
133	20240701	173000	115768840	5820	5820	5820	5820	0
134	20240701	172900	115768840	5820	5820	5820	5820	0
135	20240701	172800	115768840	5820	5820	5820	5820	0
136	20240701	172700	115768840	5820	5820	5820	5820	0
137	20240701	172600	115768840	5820	5820	5820	5820	0
138	20240701	172500	115768840	5820	5820	5820	5820	0
139	20240701	172400	115768840	5820	5820	5820	5820	0
140	20240701	172300	115768840	5820	5820	5820	5820	0
141	20240701	172200	115768840	5820	5820	5820	5820	0
142	20240701	172100	115768840	5820	5820	5820	5820	0
143	20240701	172000	115768840	5820	5820	5820	5820	0
144	20240701	171900	115768840	5820	5820	5820	5820	0
145	20240701	171800	115768840	5820	5820	5820	5820	0
146	20240701	171700	115768840	5820	5820	5820	5820	0
147	20240701	171600	115768840	5820	5820	5820	5820	0
148	20240701	171500	115768840	5820	5820	5820	5820	0
149	20240701	171400	115768840	5820	5820	5820	5820	0
150	20240701	171300	115768840	5820	5820	5820	5820	0
151	20240701	171200	115768840	5820	5820	5820	5820	0
152	20240701	171100	115768840	5820	5820	5820	5820	506
153	20240701	171000	115768840	5820	5820	5820	5820	0
154	20240701	170900	115768840	5820	5820	5820	5820	0
155	20240701	170800	115768840	5820	5820	5820	5820	0
156	20240701	170700	115768840	5820	5820	5820	5820	0
157	20240701	170600	115768840	5820	5820	5820	5820	0
158	20240701	170500	115768840	5820	5820	5820	5820	0
159	20240701	170400	115768840	5820	5820	5820	5820	0
160	20240701	170300	115768840	5820	5820	5820	5820	0
161	20240701	170200	115768840	5820	5820	5820	5820	0
162	20240701	170100	115768840	5820	5820	5820	5820	0
163	20240701	170000	115768840	5820	5820	5820	5820	0
164	20240701	165900	115768840	5820	5820	5820	5820	0
165	20240701	165800	115768840	5820	5820	5820	5820	0
166	20240701	165700	115768840	5820	5820	5820	5820	0
167	20240701	165600	115768840	5820	5820	5820	5820	0
168	20240701	165500	115768840	5820	5820	5820	5820	0
169	20240701	165400	115768840	5820	5820	5820	5820	0
170	20240701	165300	115768840	5820	5820	5820	5820	0
171	20240701	165200	115768840	5820	5820	5820	5820	0
172	20240701	165100	115768840	5820	5820	5820	5820	0
173	20240701	165000	115768840	5820	5820	5820	5820	0
174	20240701	164900	115768840	5820	5820	5820	5820	0
175	20240701	164800	115768840	5820	5820	5820	5820	0
176	20240701	164700	115768840	5820	5820	5820	5820	0
177	20240701	164600	115768840	5820	5820	5820	5820	0
178	20240701	164500	115768840	5820	5820	5820	5820	0
179	20240701	164400	115768840	5820	5820	5820	5820	0
180	20240701	164300	115768840	5820	5820	5820	5820	0
181	20240701	164200	115768840	5820	5820	5820	5820	0
182	20240701	164100	115768840	5820	5820	5820	5820	506
183	20240701	164000	115768840	5820	5820	5820	5820	0
184	20240701	163900	115768840	5820	5820	5820	5820	0
185	20240701	163800	115768840	5820	5820	5820	5820	0
186	20240701	163700	115768840	5820	5820	5820	5820	0
187	20240701	163600	115768840	5820	5820	5820	5820	0
188	20240701	163500	115768840	5820	5820	5820	5820	0
189	20240701	163400	115768840	5820	5820	5820	5820	0
190	20240701	163300	115768840	5820	5820	5820	5820	0
191	20240701	163200	115768840	5820	5820	5820	5820	0
192	20240701	163100	115768840	5820	5820	5820	5820	0
193	20240701	163000	115768840	5820	5820	5820	5820	0
194	20240701	162900	115768840	5820	5820	5820	5820	0
195	20240701	162800	115768840	5820	5820	5820	5820	0
196	20240701	162700	115768840	5820	5820	5820	5820	0
197	20240701	162600	115768840	5820	5820	5820	5820	0
198	20240701	162500	115768840	5820	5820	5820	5820	0
199	20240701	162400	115768840	5820	5820	5820	5820	0
200	20240701	162300	115768840	5820	5820	5820	5820	0
201	20240701	162200	115768840	5820	5820	5820	5820	0
202	20240701	162100	115768840	5820	5820	5820	5820	0
203	20240701	162000	115768840	5820	5820	5820	5820	0
204	20240701	161900	115768840	5820	5820	5820	5820	0
205	20240701	161800	115768840	5820	5820	5820	5820	0
206	20240701	161700	115768840	5820	5820	5820	5820	0
207	20240701	161600	115768840	5820	5820	5820	5820	0
208	20240701	161500	115768840	5820	5820	5820	5820	0
209	20240701	161400	115768840	5820	5820	5820	5820	0
210	20240701	161300	115768840	5820	5820	5820	5820	0
211	20240701	161200	115768840	5820	5820	5820	5820	0
212	20240701	161100	115768840	5820	5820	5820	5820	506
213	20240701	161000	115768840	5820	5820	5820	5820	0
214	20240701	160900	115768840	5820	5820	5820	5820	0
215	20240701	160800	115768840	5820	5820	5820	5820	0
216	20240701	160700	115768840	5820	5820	5820	5820	0
217	20240701	160600	115768840	5820	5820	5820	5820	0
218	20240701	160500	115768840	5820	5820	5820	5820	0
219	20240701	160400	115768840	5820	5820	5820	5820	0
220	20240701	160300	115768840	5820	5820	5820	5820	0
221	20240701	160200	115768840	5820	5820	5820	5820	0
222	20240701	160100	115768840	5820	5820	5820	5820	0
223	20240701	160000	115768840	5820	5820	5820	5820	0
224	20240701	155900	115768840	5820	5820	5820	5820	0
225	20240701	155800	115768840	5820	5820	5820	5820	0
226	20240701	155700	115768840	5820	5820	5820	5820	0
227	20240701	155600	115768840	5820	5820	5820	5820	0
228	20240701	155500	115768840	5820	5820	5820	5820	0
229	20240701	155400	115768840	5820	5820	5820	5820	0
230	20240701	155300	115768840	5820	5820	5820	5820	0
231	20240701	155200	115768840	5820	5820	5820	5820	0
232	20240701	155100	115768840	5820	5820	5820	5820	0
233	20240701	155000	115768840	5820	5820	5820	5820	0
234	20240701	154900	115768840	5820	5820	5820	5820	0
235	20240701	154800	115768840	5820	5820	5820	5820	0
236	20240701	154700	115768840	5820	5820	5820	5820	0
237	20240701	154600	115768840	5820	5820	5820	5820	0
238	20240701	154500	115768840	5820	5820	5820	5820	0
239	20240701	154400	115768840	5820	5820	5820	5820	0
240	20240701	154300	115768840	5820	5820	5820	5820	0
241	20240701	154200	115768840	5820	5820	5820	5820	0
242	20240701	154100	115768840	5820	5820	5820	5820	506
243	20240701	154000	115768840	5820	5820	5820	5820	0
244	20240701	153900	115768840	5820	5820	5820	5820	0
245	20240701	153800	115768840	5820	5820	5820	5820	0
246	20240701	153700	115768840	5820	5820	5820	5820	0
247	20240701	153600	115768840	5820	5820	5820	5820	0
248	20240701	153500	115768840	5820	5820	5820	5820	0
249	20240701	153400	115768840	5820	5820	5820	5820	0
250	20240701	153300	115768840	5820	5820	5820	5820	0
251	20240701	153200	115768840	5820	5820	5820	5820	0
252	20240701	153100	115768840	5820	5820	5820	5820	0
253	20240701	153000	115768840	5820	5820	5820	5820	506
254	20240701	152900	112823920	5830	5830	5830	5830	0
255	20240701	152800	112823920	5830	5830	5830	5830	0
256	20240701	152700	112823920	5830	5830	5830	5830	0
257	20240701	152600	112823920	5830	5830	5830	5830	0
258	20240701	152500	112823920	5830	5830	5830	5830	0
259	20240701	152400	112823920	5830	5830	5830	5830	0
260	20240701	152300	112823920	5830	5830	5830	5830	0
261	20240701	152200	112823920	5830	5830	5830	5830	0
262	20240701	152100	112823920	5830	5830	5830	5830	0
263	20240701	152000	112823920	5830	5830	5830	5830	0
264	20240701	151900	112823920	5830	5830	5830	5830	10
265	20240701	151800	112765620	5830	5830	5830	5830	1
266	20240701	151700	112759790	5820	5820	5820	5820	0
267	20240701	151600	112759790	5820	5820	5820	5820	0
268	20240701	151500	112759790	5820	5820	5820	5820	0
269	20240701	151400	112759790	5820	5820	5820	5820	114
270	20240701	151300	112096310	5820	5820	5820	5820	0
271	20240701	151200	112096310	5820	5820	5820	5820	0
272	20240701	151100	112096310	5820	5820	5820	5820	0
273	20240701	151000	112096310	5820	5820	5820	5820	18
274	20240701	150900	111991550	5830	5830	5830	5830	0
275	20240701	150800	111991550	5830	5830	5830	5830	1
276	20240701	150700	111985720	5840	5840	5840	5840	0
277	20240701	150600	111985720	5840	5830	5840	5830	291
278	20240701	150500	110286590	5830	5830	5830	5830	40
279	20240701	150400	110053390	5840	5840	5840	5840	0
280	20240701	150300	110053390	5840	5840	5840	5840	0
281	20240701	150200	110053390	5840	5840	5840	5840	0
282	20240701	150100	110053390	5840	5840	5840	5840	0
283	20240701	150000	110053390	5840	5840	5840	5840	0
284	20240701	145900	110053390	5840	5840	5840	5840	0
285	20240701	145800	110053390	5840	5840	5840	5840	0
286	20240701	145700	110053390	5840	5840	5840	5840	0
287	20240701	145600	110053390	5840	5840	5840	5840	0
288	20240701	145500	110053390	5840	5840	5840	5840	0
289	20240701	145400	110053390	5840	5840	5840	5840	0
290	20240701	145300	110053390	5840	5840	5840	5840	0
291	20240701	145200	110053390	5840	5840	5840	5840	1
292	20240701	145100	110047550	5810	5810	5810	5810	0
293	20240701	145000	110047550	5810	5810	5810	5810	0
294	20240701	144900	110047550	5810	5810	5810	5810	0
295	20240701	144800	110047550	5810	5810	5810	5810	0
296	20240701	144700	110047550	5810	5840	5840	5810	69
297	20240701	144600	109644620	5840	5840	5840	5840	0
298	20240701	144500	109644620	5840	5840	5840	5840	0
299	20240701	144400	109644620	5840	5840	5840	5840	1
300	20240701	144300	109638780	5830	5830	5830	5830	5
301	20240701	144200	109609630	5830	5830	5830	5830	0
302	20240701	144100	109609630	5830	5820	5830	5820	186
303	20240701	144000	108527100	5820	5820	5820	5820	0
304	20240701	143900	108527100	5820	5820	5820	5820	0
305	20240701	143800	108527100	5820	5820	5820	5820	41
306	20240701	143700	108288480	5820	5820	5820	5820	0
307	20240701	143600	108288480	5820	5820	5820	5820	34
308	20240701	143500	108090600	5830	5830	5830	5830	10
309	20240701	143400	108032300	5840	5840	5840	5840	0
310	20240701	143300	108032300	5840	5840	5840	5840	0
311	20240701	143200	108032300	5840	5840	5840	5840	0
312	20240701	143100	108032300	5840	5840	5840	5840	0
313	20240701	143000	108032300	5840	5840	5840	5840	0
314	20240701	142900	108032300	5840	5840	5840	5840	0
315	20240701	142800	108032300	5840	5840	5840	5840	5
316	20240701	142700	108003100	5840	5840	5840	5840	0
317	20240701	142600	108003100	5840	5830	5840	5830	1433
318	20240701	142500	99641380	5830	5830	5830	5830	100
319	20240701	142400	99058380	5830	5830	5830	5830	50
320	20240701	142300	98766880	5820	5820	5820	5820	61
321	20240701	142200	98411860	5820	5830	5830	5820	20
322	20240701	142100	98295360	5800	5800	5800	5800	0
323	20240701	142000	98295360	5800	5800	5800	5800	0
324	20240701	141900	98295360	5800	5800	5800	5800	0
325	20240701	141800	98295360	5800	5800	5800	5800	0
326	20240701	141700	98295360	5800	5800	5800	5800	0
327	20240701	141600	98295360	5800	5800	5800	5800	0
328	20240701	141500	98295360	5800	5800	5800	5800	341
329	20240701	141400	96317560	5830	5830	5830	5830	0
330	20240701	141300	96317560	5830	5830	5830	5830	0
331	20240701	141200	96317560	5830	5830	5830	5830	0
332	20240701	141100	96317560	5830	5830	5830	5830	1
333	20240701	141000	96311730	5800	5810	5810	5800	23
334	20240701	140900	96178110	5810	5810	5810	5810	70
335	20240701	140800	95771410	5810	5810	5810	5810	0
336	20240701	140700	95771410	5810	5810	5810	5810	0
337	20240701	140600	95771410	5810	5810	5810	5810	1
338	20240701	140500	95765600	5810	5810	5810	5810	108
339	20240701	140400	95138120	5810	5810	5810	5810	15
340	20240701	140300	95050970	5810	5810	5810	5810	0
341	20240701	140200	95050970	5810	5810	5810	5810	0
342	20240701	140100	95050970	5810	5810	5810	5810	20
343	20240701	140000	94934770	5810	5810	5810	5810	0
344	20240701	135900	94934770	5810	5810	5810	5810	20
345	20240701	135800	94818570	5810	5810	5810	5810	20
346	20240701	135700	94702370	5810	5810	5810	5810	0
347	20240701	135600	94702370	5810	5810	5810	5810	13
348	20240701	135500	94626840	5810	5810	5810	5810	0
349	20240701	135400	94626840	5810	5810	5810	5810	8
350	20240701	135300	94580360	5810	5810	5810	5810	0
351	20240701	135200	94580360	5810	5810	5810	5810	8
352	20240701	135100	94533880	5830	5830	5830	5830	0
353	20240701	135000	94533880	5830	5810	5830	5810	9
354	20240701	134900	94481570	5820	5820	5820	5820	0
355	20240701	134800	94481570	5820	5820	5820	5820	500
356	20240701	134700	91571570	5820	5820	5820	5820	8
357	20240701	134600	91525010	5820	5820	5820	5820	0
358	20240701	134500	91525010	5820	5820	5820	5820	2
359	20240701	134400	91513370	5830	5830	5830	5830	0
360	20240701	134300	91513370	5830	5830	5830	5830	0
361	20240701	134200	91513370	5830	5830	5830	5830	0
362	20240701	134100	91513370	5830	5830	5830	5830	0
363	20240701	134000	91513370	5830	5830	5830	5830	0
364	20240701	133900	91513370	5830	5820	5830	5820	6
365	20240701	133800	91478400	5820	5820	5820	5820	0
366	20240701	133700	91478400	5820	5820	5820	5820	0
367	20240701	133600	91478400	5820	5820	5820	5820	307
368	20240701	133500	89691660	5830	5820	5830	5820	29
369	20240701	133400	89522870	5830	5830	5830	5830	0
370	20240701	133300	89522870	5830	5830	5830	5830	0
371	20240701	133200	89522870	5830	5830	5830	5830	0
372	20240701	133100	89522870	5830	5830	5830	5830	0
373	20240701	133000	89522870	5830	5830	5830	5830	0
374	20240701	132900	89522870	5830	5830	5830	5830	0
375	20240701	132800	89522870	5830	5830	5830	5830	0
376	20240701	132700	89522870	5830	5830	5830	5830	0
377	20240701	132600	89522870	5830	5830	5830	5830	0
378	20240701	132500	89522870	5830	5830	5830	5830	0
379	20240701	132400	89522870	5830	5830	5830	5830	0
380	20240701	132300	89522870	5830	5830	5830	5830	4
381	20240701	132200	89499550	5820	5820	5820	5820	4
382	20240701	132100	89476270	5820	5820	5820	5820	0
383	20240701	132000	89476270	5820	5820	5820	5820	0
384	20240701	131900	89476270	5820	5820	5820	5820	142
385	20240701	131800	88649830	5830	5830	5830	5830	0
386	20240701	131700	88649830	5830	5830	5830	5830	0
387	20240701	131600	88649830	5830	5830	5830	5830	0
388	20240701	131500	88649830	5830	5830	5830	5830	0
389	20240701	131400	88649830	5830	5830	5830	5830	0
390	20240701	131300	88649830	5830	5830	5830	5830	0
391	20240701	131200	88649830	5830	5830	5830	5830	0
392	20240701	131100	88649830	5830	5830	5830	5830	0
393	20240701	131000	88649830	5830	5830	5830	5830	4
394	20240701	130900	88626510	5830	5830	5830	5830	0
395	20240701	130800	88626510	5830	5830	5830	5830	1
396	20240701	130700	88620680	5830	5830	5830	5830	0
397	20240701	130600	88620680	5830	5830	5830	5830	1
398	20240701	130500	88614850	5820	5820	5820	5820	0
399	20240701	130400	88614850	5820	5820	5820	5820	20
400	20240701	130300	88498450	5830	5830	5830	5830	0
401	20240701	130200	88498450	5830	5830	5830	5830	1
402	20240701	130100	88492620	5820	5820	5820	5820	0
403	20240701	130000	88492620	5820	5820	5820	5820	5
404	20240701	125900	88463520	5830	5830	5830	5830	0
405	20240701	125800	88463520	5830	5830	5830	5830	0
406	20240701	125700	88463520	5830	5830	5830	5830	0
407	20240701	125600	88463520	5830	5830	5830	5830	0
408	20240701	125500	88463520	5830	5830	5830	5830	0
409	20240701	125400	88463520	5830	5830	5830	5830	0
410	20240701	125300	88463520	5830	5830	5830	5830	0
411	20240701	125200	88463520	5830	5830	5830	5830	0
412	20240701	125100	88463520	5830	5830	5830	5830	0
413	20240701	125000	88463520	5830	5830	5830	5830	1
414	20240701	124900	88457690	5820	5820	5820	5820	357
415	20240701	124800	86379950	5830	5830	5830	5830	0
416	20240701	124700	86379950	5830	5830	5830	5830	0
417	20240701	124600	86379950	5830	5830	5830	5830	0
418	20240701	124500	86379950	5830	5820	5830	5820	620
419	20240701	124400	82771350	5820	5820	5820	5820	30
420	20240701	124300	82596750	5820	5820	5820	5820	0
421	20240701	124200	82596750	5820	5820	5820	5820	0
422	20240701	124100	82596750	5820	5820	5820	5820	0
423	20240701	124000	82596750	5820	5820	5820	5820	391
424	20240701	123900	80321130	5830	5830	5830	5830	0
425	20240701	123800	80321130	5830	5830	5830	5830	0
426	20240701	123700	80321130	5830	5830	5830	5830	0
427	20240701	123600	80321130	5830	5830	5830	5830	42
428	20240701	123500	80076270	5830	5830	5830	5830	5
429	20240701	123400	80047120	5830	5830	5830	5830	1
430	20240701	123300	80041290	5840	5840	5840	5840	0
431	20240701	123200	80041290	5840	5840	5840	5840	0
432	20240701	123100	80041290	5840	5840	5840	5840	0
433	20240701	123000	80041290	5840	5840	5840	5840	0
434	20240701	122900	80041290	5840	5840	5840	5840	0
435	20240701	122800	80041290	5840	5840	5840	5840	0
436	20240701	122700	80041290	5840	5820	5840	5820	2
437	20240701	122600	80029630	5820	5820	5820	5820	0
438	20240701	122500	80029630	5820	5820	5820	5820	0
439	20240701	122400	80029630	5820	5820	5820	5820	100
440	20240701	122300	79447630	5820	5820	5820	5820	50
441	20240701	122200	79156630	5830	5830	5830	5830	0
442	20240701	122100	79156630	5830	5830	5830	5830	2
443	20240701	122000	79144970	5830	5830	5830	5830	0
444	20240701	121900	79144970	5830	5830	5830	5830	0
445	20240701	121800	79144970	5830	5830	5830	5830	1
446	20240701	121700	79139140	5840	5840	5840	5840	0
447	20240701	121600	79139140	5840	5840	5840	5840	0
448	20240701	121500	79139140	5840	5840	5840	5840	0
449	20240701	121400	79139140	5840	5840	5840	5840	0
450	20240701	121300	79139140	5840	5830	5840	5830	101
451	20240701	121200	78550300	5830	5830	5830	5830	0
452	20240701	121100	78550300	5830	5830	5830	5830	4
453	20240701	121000	78526980	5830	5830	5830	5830	0
454	20240701	120900	78526980	5830	5830	5830	5830	0
455	20240701	120800	78526980	5830	5830	5830	5830	0
456	20240701	120700	78526980	5830	5830	5830	5830	0
457	20240701	120600	78526980	5830	5820	5830	5820	1200
458	20240701	120500	71540980	5820	5820	5820	5820	0
459	20240701	120400	71540980	5820	5820	5820	5820	0
460	20240701	120300	71540980	5820	5820	5820	5820	0
461	20240701	120200	71540980	5820	5820	5820	5820	0
462	20240701	120100	71540980	5820	5820	5820	5820	0
463	20240701	120000	71540980	5820	5820	5820	5820	0
464	20240701	115900	71540980	5820	5820	5820	5820	0
465	20240701	115800	71540980	5820	5820	5820	5820	0
466	20240701	115700	71540980	5820	5820	5820	5820	0
467	20240701	115600	71540980	5820	5820	5820	5820	0
468	20240701	115500	71540980	5820	5820	5820	5820	1
469	20240701	115400	71535160	5840	5840	5840	5840	0
470	20240701	115300	71535160	5840	5840	5840	5840	0
471	20240701	115200	71535160	5840	5840	5840	5840	0
472	20240701	115100	71535160	5840	5840	5840	5840	0
473	20240701	115000	71535160	5840	5840	5840	5840	0
474	20240701	114900	71535160	5840	5840	5840	5840	0
475	20240701	114800	71535160	5840	5840	5840	5840	1
476	20240701	114700	71529320	5830	5830	5830	5830	0
477	20240701	114600	71529320	5830	5830	5830	5830	270
478	20240701	114500	69955220	5830	5830	5830	5830	1
479	20240701	114400	69949390	5820	5820	5820	5820	0
480	20240701	114300	69949390	5820	5820	5820	5820	0
481	20240701	114200	69949390	5820	5820	5820	5820	0
482	20240701	114100	69949390	5820	5820	5820	5820	451
483	20240701	114000	67324570	5830	5830	5830	5830	1
484	20240701	113900	67318740	5820	5820	5820	5820	0
485	20240701	113800	67318740	5820	5820	5820	5820	0
486	20240701	113700	67318740	5820	5820	5820	5820	81
487	20240701	113600	66847320	5820	5820	5820	5820	0
488	20240701	113500	66847320	5820	5820	5820	5820	0
489	20240701	113400	66847320	5820	5820	5820	5820	0
490	20240701	113300	66847320	5820	5820	5820	5820	0
491	20240701	113200	66847320	5820	5820	5820	5820	150
492	20240701	113100	65974320	5820	5820	5820	5820	315
493	20240701	113000	64141020	5830	5830	5830	5830	0
494	20240701	112900	64141020	5830	5830	5830	5830	0
495	20240701	112800	64141020	5830	5830	5830	5830	0
496	20240701	112700	64141020	5830	5830	5830	5830	0
497	20240701	112600	64141020	5830	5830	5830	5830	0
498	20240701	112500	64141020	5830	5830	5830	5830	0
499	20240701	112400	64141020	5830	5830	5830	5830	0
500	20240701	112300	64141020	5830	5830	5830	5830	10
501	20240701	112200	64082720	5820	5830	5830	5820	32
502	20240701	112100	63896380	5830	5830	5830	5830	0
503	20240701	112000	63896380	5830	5830	5830	5830	0
504	20240701	111900	63896380	5830	5830	5830	5830	0
505	20240701	111800	63896380	5830	5830	5830	5830	0
506	20240701	111700	63896380	5830	5830	5830	5830	0
507	20240701	111600	63896380	5830	5830	5830	5830	1
508	20240701	111500	63890550	5820	5820	5820	5820	0
509	20240701	111400	63890550	5820	5820	5820	5820	0
510	20240701	111300	63890550	5820	5820	5820	5820	0
511	20240701	111200	63890550	5820	5820	5820	5820	0
512	20240701	111100	63890550	5820	5820	5820	5820	0
513	20240701	111000	63890550	5820	5820	5820	5820	0
514	20240701	110900	63890550	5820	5820	5820	5820	20
515	20240701	110800	63774150	5820	5820	5820	5820	0
516	20240701	110700	63774150	5820	5820	5820	5820	0
517	20240701	110600	63774150	5820	5820	5820	5820	0
518	20240701	110500	63774150	5820	5820	5820	5820	1
519	20240701	110400	63768330	5820	5820	5820	5820	0
520	20240701	110300	63768330	5820	5820	5820	5820	0
521	20240701	110200	63768330	5820	5820	5820	5820	0
522	20240701	110100	63768330	5820	5820	5820	5820	10
523	20240701	110000	63710130	5820	5820	5820	5820	510
524	20240701	105900	60741930	5800	5800	5800	5800	0
525	20240701	105800	60741930	5800	5800	5800	5800	0
526	20240701	105700	60741930	5800	5800	5800	5800	0
527	20240701	105600	60741930	5800	5800	5800	5800	0
528	20240701	105500	60741930	5800	5800	5800	5800	1
529	20240701	105400	60736130	5820	5820	5820	5820	1
530	20240701	105300	60730310	5820	5820	5820	5820	0
531	20240701	105200	60730310	5820	5820	5820	5820	136
532	20240701	105100	59938790	5820	5820	5820	5820	0
533	20240701	105000	59938790	5820	5820	5820	5820	0
534	20240701	104900	59938790	5820	5820	5820	5820	30
535	20240701	104800	59764190	5800	5800	5800	5800	0
536	20240701	104700	59764190	5800	5800	5800	5800	10
537	20240701	104600	59706190	5810	5810	5810	5810	2117
538	20240701	104500	47406420	5800	5800	5800	5800	0
539	20240701	104400	47406420	5800	5800	5800	5800	45
540	20240701	104300	47145420	5790	5800	5800	5790	2089
541	20240701	104200	35029320	5810	5810	5810	5810	0
542	20240701	104100	35029320	5810	5810	5810	5810	0
543	20240701	104000	35029320	5810	5810	5810	5810	0
544	20240701	103900	35029320	5810	5810	5810	5810	1
545	20240701	103800	35023510	5800	5800	5800	5800	0
546	20240701	103700	35023510	5800	5800	5800	5800	67
547	20240701	103600	34634910	5800	5800	5800	5800	0
548	20240701	103500	34634910	5800	5800	5800	5800	95
549	20240701	103400	34083910	5800	5800	5800	5800	71
550	20240701	103300	33672110	5800	5800	5800	5800	39
551	20240701	103200	33445910	5800	5800	5800	5800	19
552	20240701	103100	33335710	5810	5810	5810	5810	0
553	20240701	103000	33335710	5810	5810	5810	5810	0
554	20240701	102900	33335710	5810	5810	5810	5810	0
555	20240701	102800	33335710	5810	5810	5810	5810	0
556	20240701	102700	33335710	5810	5810	5810	5810	0
557	20240701	102600	33335710	5810	5810	5810	5810	30
558	20240701	102500	33161410	5810	5810	5810	5810	10
559	20240701	102400	33103310	5810	5810	5810	5810	50
560	20240701	102300	32812810	5810	5810	5810	5810	91
561	20240701	102200	32284100	5810	5820	5820	5810	31
562	20240701	102100	32103980	5800	5800	5800	5800	0
563	20240701	102000	32103980	5800	5800	5800	5800	1
564	20240701	101900	32098180	5800	5800	5800	5800	244
565	20240701	101800	30682980	5810	5810	5810	5810	23
566	20240701	101700	30549350	5820	5820	5820	5820	23
567	20240701	101600	30415490	5830	5830	5830	5830	0
568	20240701	101500	30415490	5830	5830	5830	5830	0
569	20240701	101400	30415490	5830	5830	5830	5830	33
570	20240701	101300	30223100	5830	5840	5840	5830	30
571	20240701	101200	30048190	5830	5830	5830	5830	0
572	20240701	101100	30048190	5830	5830	5830	5830	100
573	20240701	101000	29465190	5840	5840	5840	5840	0
574	20240701	100900	29465190	5840	5840	5840	5840	0
575	20240701	100800	29465190	5840	5840	5840	5840	0
576	20240701	100700	29465190	5840	5840	5840	5840	0
577	20240701	100600	29465190	5840	5840	5840	5840	0
578	20240701	100500	29465190	5840	5840	5840	5840	12
579	20240701	100400	29395110	5840	5840	5840	5840	0
580	20240701	100300	29395110	5840	5840	5840	5840	0
581	20240701	100200	29395110	5840	5840	5840	5840	2
582	20240701	100100	29383430	5840	5840	5840	5840	20
583	20240701	100000	29266630	5840	5840	5840	5840	2
584	20240701	095900	29254950	5830	5830	5830	5830	40
585	20240701	095800	29021750	5830	5830	5830	5830	0
586	20240701	095700	29021750	5830	5830	5830	5830	0
587	20240701	095600	29021750	5830	5830	5830	5830	69
588	20240701	095500	28619480	5830	5830	5830	5830	31
589	20240701	095400	28438750	5830	5830	5830	5830	0
590	20240701	095300	28438750	5830	5830	5830	5830	49
591	20240701	095200	28153080	5820	5820	5820	5820	35
592	20240701	095100	27949380	5820	5820	5820	5820	0
593	20240701	095000	27949380	5820	5820	5820	5820	1
594	20240701	094900	27943560	5810	5810	5810	5810	10
595	20240701	094800	27885460	5810	5820	5820	5810	13
596	20240701	094700	27809900	5820	5820	5820	5820	8
597	20240701	094600	27763340	5820	5820	5820	5820	1
598	20240701	094500	27757520	5840	5840	5840	5840	12
599	20240701	094400	27687440	5840	5840	5840	5840	580
600	20240701	094300	24300240	5840	5840	5840	5840	5
601	20240701	094200	24271040	5840	5830	5840	5830	15
602	20240701	094100	24183490	5830	5830	5830	5830	6
603	20240701	094000	24148510	5820	5820	5820	5820	100
604	20240701	093900	23566510	5820	5820	5820	5820	388
605	20240701	093800	21308350	5820	5820	5820	5820	3
606	20240701	093700	21290890	5820	5820	5820	5820	0
607	20240701	093600	21290890	5820	5820	5820	5820	70
608	20240701	093500	20883490	5820	5820	5820	5820	0
609	20240701	093400	20883490	5820	5800	5820	5800	51
610	20240701	093300	20587670	5810	5810	5810	5810	0
611	20240701	093200	20587670	5810	5810	5810	5810	0
612	20240701	093100	20587670	5810	5810	5810	5810	0
613	20240701	093000	20587670	5810	5800	5810	5800	453
614	20240701	092900	17960220	5790	5790	5790	5790	0
615	20240701	092800	17960220	5790	5790	5790	5790	0
616	20240701	092700	17960220	5790	5790	5790	5790	0
617	20240701	092600	17960220	5790	5790	5790	5790	22
618	20240701	092500	17832840	5790	5790	5790	5790	0
619	20240701	092400	17832840	5790	5790	5790	5790	22
620	20240701	092300	17705460	5790	5790	5790	5790	0
621	20240701	092200	17705460	5790	5790	5790	5790	0
622	20240701	092100	17705460	5790	5790	5790	5790	2
623	20240701	092000	17693880	5760	5760	5760	5760	0
624	20240701	091900	17693880	5760	5760	5760	5760	0
625	20240701	091800	17693880	5760	5760	5760	5760	19
626	20240701	091700	17584440	5790	5790	5790	5790	1
627	20240701	091600	17578650	5760	5760	5760	5760	0
628	20240701	091500	17578650	5760	5760	5760	5760	300
629	20240701	091400	15850650	5750	5750	5750	5750	0
630	20240701	091300	15850650	5750	5750	5750	5750	0
631	20240701	091200	15850650	5750	5750	5750	5750	0
632	20240701	091100	15850650	5750	5750	5750	5750	0
633	20240701	091000	15850650	5750	5750	5750	5750	61
634	20240701	090900	15499900	5750	5750	5750	5750	0
635	20240701	090800	15499900	5750	5750	5750	5750	1
636	20240701	090700	15494150	5800	5800	5800	5800	0
637	20240701	090600	15494150	5800	5800	5800	5800	0
638	20240701	090500	15494150	5800	5750	5800	5740	1583
639	20240701	090400	6399360	5760	5760	5760	5760	4
640	20240701	090300	6376320	5760	5760	5760	5760	0
641	20240701	090200	6376320	5760	5760	5760	5760	1
642	20240701	090100	6370560	5760	5760	5760	5760	0
643	20240701	090000	6370560	5760	5760	5760	5760	1106