KissMeData/080010/min/candle-20240703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240703	195900	50548970	5830	5830	5830	5830	172
3	20240703	195800	50548970	5830	5830	5830	5830	0
4	20240703	195700	50548970	5830	5830	5830	5830	0
5	20240703	195600	50548970	5830	5830	5830	5830	0
6	20240703	195500	50548970	5830	5830	5830	5830	0
7	20240703	195400	50548970	5830	5830	5830	5830	0
8	20240703	195300	50548970	5830	5830	5830	5830	0
9	20240703	195200	50548970	5830	5830	5830	5830	0
10	20240703	195100	50548970	5830	5830	5830	5830	0
11	20240703	195000	50548970	5830	5830	5830	5830	0
12	20240703	194900	50548970	5830	5830	5830	5830	0
13	20240703	194800	50548970	5830	5830	5830	5830	0
14	20240703	194700	50548970	5830	5830	5830	5830	0
15	20240703	194600	50548970	5830	5830	5830	5830	0
16	20240703	194500	50548970	5830	5830	5830	5830	0
17	20240703	194400	50548970	5830	5830	5830	5830	0
18	20240703	194300	50548970	5830	5830	5830	5830	0
19	20240703	194200	50548970	5830	5830	5830	5830	0
20	20240703	194100	50548970	5830	5830	5830	5830	0
21	20240703	194000	50548970	5830	5830	5830	5830	0
22	20240703	193900	50548970	5830	5830	5830	5830	0
23	20240703	193800	50548970	5830	5830	5830	5830	0
24	20240703	193700	50548970	5830	5830	5830	5830	0
25	20240703	193600	50548970	5830	5830	5830	5830	0
26	20240703	193500	50548970	5830	5830	5830	5830	0
27	20240703	193400	50548970	5830	5830	5830	5830	0
28	20240703	193300	50548970	5830	5830	5830	5830	0
29	20240703	193200	50548970	5830	5830	5830	5830	0
30	20240703	193100	50548970	5830	5830	5830	5830	0
31	20240703	193000	50548970	5830	5830	5830	5830	0
32	20240703	192900	50548970	5830	5830	5830	5830	172
33	20240703	192800	50548970	5830	5830	5830	5830	0
34	20240703	192700	50548970	5830	5830	5830	5830	0
35	20240703	192600	50548970	5830	5830	5830	5830	0
36	20240703	192500	50548970	5830	5830	5830	5830	0
37	20240703	192400	50548970	5830	5830	5830	5830	0
38	20240703	192300	50548970	5830	5830	5830	5830	0
39	20240703	192200	50548970	5830	5830	5830	5830	0
40	20240703	192100	50548970	5830	5830	5830	5830	0
41	20240703	192000	50548970	5830	5830	5830	5830	0
42	20240703	191900	50548970	5830	5830	5830	5830	0
43	20240703	191800	50548970	5830	5830	5830	5830	0
44	20240703	191700	50548970	5830	5830	5830	5830	0
45	20240703	191600	50548970	5830	5830	5830	5830	0
46	20240703	191500	50548970	5830	5830	5830	5830	0
47	20240703	191400	50548970	5830	5830	5830	5830	0
48	20240703	191300	50548970	5830	5830	5830	5830	0
49	20240703	191200	50548970	5830	5830	5830	5830	0
50	20240703	191100	50548970	5830	5830	5830	5830	0
51	20240703	191000	50548970	5830	5830	5830	5830	0
52	20240703	190900	50548970	5830	5830	5830	5830	0
53	20240703	190800	50548970	5830	5830	5830	5830	0
54	20240703	190700	50548970	5830	5830	5830	5830	0
55	20240703	190600	50548970	5830	5830	5830	5830	0
56	20240703	190500	50548970	5830	5830	5830	5830	0
57	20240703	190400	50548970	5830	5830	5830	5830	0
58	20240703	190300	50548970	5830	5830	5830	5830	0
59	20240703	190200	50548970	5830	5830	5830	5830	0
60	20240703	190100	50548970	5830	5830	5830	5830	0
61	20240703	190000	50548970	5830	5830	5830	5830	0
62	20240703	185900	50548970	5830	5830	5830	5830	172
63	20240703	185800	50548970	5830	5830	5830	5830	0
64	20240703	185700	50548970	5830	5830	5830	5830	0
65	20240703	185600	50548970	5830	5830	5830	5830	0
66	20240703	185500	50548970	5830	5830	5830	5830	0
67	20240703	185400	50548970	5830	5830	5830	5830	0
68	20240703	185300	50548970	5830	5830	5830	5830	0
69	20240703	185200	50548970	5830	5830	5830	5830	0
70	20240703	185100	50548970	5830	5830	5830	5830	0
71	20240703	185000	50548970	5830	5830	5830	5830	0
72	20240703	184900	50548970	5830	5830	5830	5830	0
73	20240703	184800	50548970	5830	5830	5830	5830	0
74	20240703	184700	50548970	5830	5830	5830	5830	0
75	20240703	184600	50548970	5830	5830	5830	5830	0
76	20240703	184500	50548970	5830	5830	5830	5830	0
77	20240703	184400	50548970	5830	5830	5830	5830	0
78	20240703	184300	50548970	5830	5830	5830	5830	0
79	20240703	184200	50548970	5830	5830	5830	5830	0
80	20240703	184100	50548970	5830	5830	5830	5830	0
81	20240703	184000	50548970	5830	5830	5830	5830	0
82	20240703	183900	50548970	5830	5830	5830	5830	0
83	20240703	183800	50548970	5830	5830	5830	5830	0
84	20240703	183700	50548970	5830	5830	5830	5830	0
85	20240703	183600	50548970	5830	5830	5830	5830	0
86	20240703	183500	50548970	5830	5830	5830	5830	0
87	20240703	183400	50548970	5830	5830	5830	5830	0
88	20240703	183300	50548970	5830	5830	5830	5830	0
89	20240703	183200	50548970	5830	5830	5830	5830	0
90	20240703	183100	50548970	5830	5830	5830	5830	0
91	20240703	183000	50548970	5830	5830	5830	5830	0
92	20240703	182900	50548970	5830	5830	5830	5830	172
93	20240703	182800	50548970	5830	5830	5830	5830	0
94	20240703	182700	50548970	5830	5830	5830	5830	0
95	20240703	182600	50548970	5830	5830	5830	5830	0
96	20240703	182500	50548970	5830	5830	5830	5830	0
97	20240703	182400	50548970	5830	5830	5830	5830	0
98	20240703	182300	50548970	5830	5830	5830	5830	0
99	20240703	182200	50548970	5830	5830	5830	5830	0
100	20240703	182100	50548970	5830	5830	5830	5830	0
101	20240703	182000	50548970	5830	5830	5830	5830	0
102	20240703	181900	50548970	5830	5830	5830	5830	0
103	20240703	181800	50548970	5830	5830	5830	5830	0
104	20240703	181700	50548970	5830	5830	5830	5830	0
105	20240703	181600	50548970	5830	5830	5830	5830	0
106	20240703	181500	50548970	5830	5830	5830	5830	0
107	20240703	181400	50548970	5830	5830	5830	5830	0
108	20240703	181300	50548970	5830	5830	5830	5830	0
109	20240703	181200	50548970	5830	5830	5830	5830	0
110	20240703	181100	50548970	5830	5830	5830	5830	0
111	20240703	181000	50548970	5830	5830	5830	5830	0
112	20240703	180900	50548970	5830	5830	5830	5830	0
113	20240703	180800	50548970	5830	5830	5830	5830	0
114	20240703	180700	50548970	5830	5830	5830	5830	0
115	20240703	180600	50548970	5830	5830	5830	5830	0
116	20240703	180500	50548970	5830	5830	5830	5830	0
117	20240703	180400	50548970	5830	5830	5830	5830	0
118	20240703	180300	50548970	5830	5830	5830	5830	0
119	20240703	180200	50548970	5830	5830	5830	5830	0
120	20240703	180100	50548970	5830	5830	5830	5830	0
121	20240703	180000	50548970	5830	5830	5830	5830	0
122	20240703	175900	50548970	5830	5830	5830	5830	172
123	20240703	175800	50548970	5830	5830	5830	5830	0
124	20240703	175700	50548970	5830	5830	5830	5830	0
125	20240703	175600	50548970	5830	5830	5830	5830	0
126	20240703	175500	50548970	5830	5830	5830	5830	0
127	20240703	175400	50548970	5830	5830	5830	5830	0
128	20240703	175300	50548970	5830	5830	5830	5830	0
129	20240703	175200	50548970	5830	5830	5830	5830	0
130	20240703	175100	50548970	5830	5830	5830	5830	0
131	20240703	175000	50548970	5830	5830	5830	5830	0
132	20240703	174900	50548970	5830	5830	5830	5830	0
133	20240703	174800	50548970	5830	5830	5830	5830	0
134	20240703	174700	50548970	5830	5830	5830	5830	0
135	20240703	174600	50548970	5830	5830	5830	5830	0
136	20240703	174500	50548970	5830	5830	5830	5830	0
137	20240703	174400	50548970	5830	5830	5830	5830	0
138	20240703	174300	50548970	5830	5830	5830	5830	0
139	20240703	174200	50548970	5830	5830	5830	5830	0
140	20240703	174100	50548970	5830	5830	5830	5830	0
141	20240703	174000	50548970	5830	5830	5830	5830	0
142	20240703	173900	50548970	5830	5830	5830	5830	0
143	20240703	173800	50548970	5830	5830	5830	5830	0
144	20240703	173700	50548970	5830	5830	5830	5830	0
145	20240703	173600	50548970	5830	5830	5830	5830	0
146	20240703	173500	50548970	5830	5830	5830	5830	0
147	20240703	173400	50548970	5830	5830	5830	5830	0
148	20240703	173300	50548970	5830	5830	5830	5830	0
149	20240703	173200	50548970	5830	5830	5830	5830	0
150	20240703	173100	50548970	5830	5830	5830	5830	0
151	20240703	173000	50548970	5830	5830	5830	5830	0
152	20240703	172900	50548970	5830	5830	5830	5830	172
153	20240703	172800	50548970	5830	5830	5830	5830	0
154	20240703	172700	50548970	5830	5830	5830	5830	0
155	20240703	172600	50548970	5830	5830	5830	5830	0
156	20240703	172500	50548970	5830	5830	5830	5830	0
157	20240703	172400	50548970	5830	5830	5830	5830	0
158	20240703	172300	50548970	5830	5830	5830	5830	0
159	20240703	172200	50548970	5830	5830	5830	5830	0
160	20240703	172100	50548970	5830	5830	5830	5830	0
161	20240703	172000	50548970	5830	5830	5830	5830	0
162	20240703	171900	50548970	5830	5830	5830	5830	0
163	20240703	171800	50548970	5830	5830	5830	5830	0
164	20240703	171700	50548970	5830	5830	5830	5830	0
165	20240703	171600	50548970	5830	5830	5830	5830	0
166	20240703	171500	50548970	5830	5830	5830	5830	0
167	20240703	171400	50548970	5830	5830	5830	5830	0
168	20240703	171300	50548970	5830	5830	5830	5830	0
169	20240703	171200	50548970	5830	5830	5830	5830	0
170	20240703	171100	50548970	5830	5830	5830	5830	0
171	20240703	171000	50548970	5830	5830	5830	5830	0
172	20240703	170900	50548970	5830	5830	5830	5830	0
173	20240703	170800	50548970	5830	5830	5830	5830	0
174	20240703	170700	50548970	5830	5830	5830	5830	0
175	20240703	170600	50548970	5830	5830	5830	5830	0
176	20240703	170500	50548970	5830	5830	5830	5830	0
177	20240703	170400	50548970	5830	5830	5830	5830	0
178	20240703	170300	50548970	5830	5830	5830	5830	0
179	20240703	170200	50548970	5830	5830	5830	5830	0
180	20240703	170100	50548970	5830	5830	5830	5830	0
181	20240703	170000	50548970	5830	5830	5830	5830	0
182	20240703	165900	50548970	5830	5830	5830	5830	172
183	20240703	165800	50548970	5830	5830	5830	5830	0
184	20240703	165700	50548970	5830	5830	5830	5830	0
185	20240703	165600	50548970	5830	5830	5830	5830	0
186	20240703	165500	50548970	5830	5830	5830	5830	0
187	20240703	165400	50548970	5830	5830	5830	5830	0
188	20240703	165300	50548970	5830	5830	5830	5830	0
189	20240703	165200	50548970	5830	5830	5830	5830	0
190	20240703	165100	50548970	5830	5830	5830	5830	0
191	20240703	165000	50548970	5830	5830	5830	5830	0
192	20240703	164900	50548970	5830	5830	5830	5830	0
193	20240703	164800	50548970	5830	5830	5830	5830	0
194	20240703	164700	50548970	5830	5830	5830	5830	0
195	20240703	164600	50548970	5830	5830	5830	5830	0
196	20240703	164500	50548970	5830	5830	5830	5830	0
197	20240703	164400	50548970	5830	5830	5830	5830	0
198	20240703	164300	50548970	5830	5830	5830	5830	0
199	20240703	164200	50548970	5830	5830	5830	5830	0
200	20240703	164100	50548970	5830	5830	5830	5830	0
201	20240703	164000	50548970	5830	5830	5830	5830	0
202	20240703	163900	50548970	5830	5830	5830	5830	0
203	20240703	163800	50548970	5830	5830	5830	5830	0
204	20240703	163700	50548970	5830	5830	5830	5830	0
205	20240703	163600	50548970	5830	5830	5830	5830	0
206	20240703	163500	50548970	5830	5830	5830	5830	0
207	20240703	163400	50548970	5830	5830	5830	5830	0
208	20240703	163300	50548970	5830	5830	5830	5830	0
209	20240703	163200	50548970	5830	5830	5830	5830	0
210	20240703	163100	50548970	5830	5830	5830	5830	0
211	20240703	163000	50548970	5830	5830	5830	5830	0
212	20240703	162900	50548970	5830	5830	5830	5830	172
213	20240703	162800	50548970	5830	5830	5830	5830	0
214	20240703	162700	50548970	5830	5830	5830	5830	0
215	20240703	162600	50548970	5830	5830	5830	5830	0
216	20240703	162500	50548970	5830	5830	5830	5830	0
217	20240703	162400	50548970	5830	5830	5830	5830	0
218	20240703	162300	50548970	5830	5830	5830	5830	0
219	20240703	162200	50548970	5830	5830	5830	5830	0
220	20240703	162100	50548970	5830	5830	5830	5830	0
221	20240703	162000	50548970	5830	5830	5830	5830	0
222	20240703	161900	50548970	5830	5830	5830	5830	0
223	20240703	161800	50548970	5830	5830	5830	5830	0
224	20240703	161700	50548970	5830	5830	5830	5830	0
225	20240703	161600	50548970	5830	5830	5830	5830	0
226	20240703	161500	50548970	5830	5830	5830	5830	0
227	20240703	161400	50548970	5830	5830	5830	5830	0
228	20240703	161300	50548970	5830	5830	5830	5830	0
229	20240703	161200	50548970	5830	5830	5830	5830	0
230	20240703	161100	50548970	5830	5830	5830	5830	0
231	20240703	161000	50548970	5830	5830	5830	5830	0
232	20240703	160900	50548970	5830	5830	5830	5830	0
233	20240703	160800	50548970	5830	5830	5830	5830	0
234	20240703	160700	50548970	5830	5830	5830	5830	0
235	20240703	160600	50548970	5830	5830	5830	5830	0
236	20240703	160500	50548970	5830	5830	5830	5830	0
237	20240703	160400	50548970	5830	5830	5830	5830	0
238	20240703	160300	50548970	5830	5830	5830	5830	0
239	20240703	160200	50548970	5830	5830	5830	5830	0
240	20240703	160100	50548970	5830	5830	5830	5830	0
241	20240703	160000	50548970	5830	5830	5830	5830	0
242	20240703	155900	50548970	5830	5830	5830	5830	172
243	20240703	155800	50548970	5830	5830	5830	5830	0
244	20240703	155700	50548970	5830	5830	5830	5830	0
245	20240703	155600	50548970	5830	5830	5830	5830	0
246	20240703	155500	50548970	5830	5830	5830	5830	0
247	20240703	155400	50548970	5830	5830	5830	5830	0
248	20240703	155300	50548970	5830	5830	5830	5830	0
249	20240703	155200	50548970	5830	5830	5830	5830	0
250	20240703	155100	50548970	5830	5830	5830	5830	0
251	20240703	155000	50548970	5830	5830	5830	5830	0
252	20240703	154900	50548970	5830	5830	5830	5830	0
253	20240703	154800	50548970	5830	5830	5830	5830	0
254	20240703	154700	50548970	5830	5830	5830	5830	0
255	20240703	154600	50548970	5830	5830	5830	5830	0
256	20240703	154500	50548970	5830	5830	5830	5830	0
257	20240703	154400	50548970	5830	5830	5830	5830	0
258	20240703	154300	50548970	5830	5830	5830	5830	0
259	20240703	154200	50548970	5830	5830	5830	5830	0
260	20240703	154100	50548970	5830	5830	5830	5830	0
261	20240703	154000	50548970	5830	5830	5830	5830	0
262	20240703	153900	50548970	5830	5830	5830	5830	0
263	20240703	153800	50548970	5830	5830	5830	5830	0
264	20240703	153700	50548970	5830	5830	5830	5830	0
265	20240703	153600	50548970	5830	5830	5830	5830	0
266	20240703	153500	50548970	5830	5830	5830	5830	0
267	20240703	153400	50548970	5830	5830	5830	5830	0
268	20240703	153300	50548970	5830	5830	5830	5830	0
269	20240703	153200	50548970	5830	5830	5830	5830	0
270	20240703	153100	50548970	5830	5830	5830	5830	0
271	20240703	153000	50548970	5830	5830	5830	5830	172
272	20240703	152900	49546210	5830	5830	5830	5830	0
273	20240703	152800	49546210	5830	5830	5830	5830	0
274	20240703	152700	49546210	5830	5830	5830	5830	0
275	20240703	152600	49546210	5830	5830	5830	5830	0
276	20240703	152500	49546210	5830	5830	5830	5830	0
277	20240703	152400	49546210	5830	5830	5830	5830	0
278	20240703	152300	49546210	5830	5830	5830	5830	0
279	20240703	152200	49546210	5830	5830	5830	5830	0
280	20240703	152100	49546210	5830	5830	5830	5830	0
281	20240703	152000	49546210	5830	5830	5830	5830	0
282	20240703	151900	49546210	5830	5730	5830	5730	536
283	20240703	151800	46450490	5740	5740	5740	5740	0
284	20240703	151700	46450490	5740	5740	5740	5740	9
285	20240703	151600	46398830	5730	5730	5730	5730	2076
286	20240703	151500	34503350	5730	5730	5730	5730	20
287	20240703	151400	34388750	5730	5730	5730	5730	0
288	20240703	151300	34388750	5730	5730	5730	5730	20
289	20240703	151200	34274150	5730	5730	5730	5730	28
290	20240703	151100	34113710	5730	5740	5740	5730	227
291	20240703	151000	32811530	5750	5750	5750	5750	43
292	20240703	150900	32564280	5770	5770	5770	5770	0
293	20240703	150800	32564280	5770	5770	5770	5770	0
294	20240703	150700	32564280	5770	5770	5770	5770	0
295	20240703	150600	32564280	5770	5770	5770	5770	0
296	20240703	150500	32564280	5770	5770	5770	5770	0
297	20240703	150400	32564280	5770	5770	5770	5770	0
298	20240703	150300	32564280	5770	5770	5770	5770	0
299	20240703	150200	32564280	5770	5770	5770	5770	0
300	20240703	150100	32564280	5770	5770	5770	5770	7
301	20240703	150000	32523890	5770	5770	5770	5770	36
302	20240703	145900	32316170	5750	5750	5750	5750	0
303	20240703	145800	32316170	5750	5750	5750	5750	0
304	20240703	145700	32316170	5750	5750	5750	5750	0
305	20240703	145600	32316170	5750	5750	5750	5750	0
306	20240703	145500	32316170	5750	5750	5750	5750	0
307	20240703	145400	32316170	5750	5750	5750	5750	0
308	20240703	145300	32316170	5750	5750	5750	5750	0
309	20240703	145200	32316170	5750	5750	5750	5750	0
310	20240703	145100	32316170	5750	5750	5750	5750	0
311	20240703	145000	32316170	5750	5750	5750	5750	0
312	20240703	144900	32316170	5750	5750	5750	5750	0
313	20240703	144800	32316170	5750	5750	5750	5750	0
314	20240703	144700	32316170	5750	5750	5750	5750	0
315	20240703	144600	32316170	5750	5750	5750	5750	0
316	20240703	144500	32316170	5750	5750	5750	5750	0
317	20240703	144400	32316170	5750	5750	5750	5750	0
318	20240703	144300	32316170	5750	5750	5750	5750	0
319	20240703	144200	32316170	5750	5750	5750	5750	0
320	20240703	144100	32316170	5750	5750	5750	5750	0
321	20240703	144000	32316170	5750	5750	5750	5750	0
322	20240703	143900	32316170	5750	5750	5750	5750	0
323	20240703	143800	32316170	5750	5750	5750	5750	0
324	20240703	143700	32316170	5750	5750	5750	5750	0
325	20240703	143600	32316170	5750	5750	5750	5750	0
326	20240703	143500	32316170	5750	5750	5750	5750	0
327	20240703	143400	32316170	5750	5750	5750	5750	0
328	20240703	143300	32316170	5750	5750	5750	5750	0
329	20240703	143200	32316170	5750	5750	5750	5750	0
330	20240703	143100	32316170	5750	5750	5750	5750	0
331	20240703	143000	32316170	5750	5750	5750	5750	0
332	20240703	142900	32316170	5750	5750	5750	5750	0
333	20240703	142800	32316170	5750	5750	5750	5750	0
334	20240703	142700	32316170	5750	5750	5750	5750	6
335	20240703	142600	32281670	5750	5760	5760	5750	394
336	20240703	142500	30015370	5760	5770	5770	5760	150
337	20240703	142400	29150370	5790	5790	5790	5790	0
338	20240703	142300	29150370	5790	5790	5790	5790	0
339	20240703	142200	29150370	5790	5790	5790	5790	0
340	20240703	142100	29150370	5790	5790	5790	5790	0
341	20240703	142000	29150370	5790	5790	5790	5790	0
342	20240703	141900	29150370	5790	5790	5790	5790	0
343	20240703	141800	29150370	5790	5790	5790	5790	0
344	20240703	141700	29150370	5790	5790	5790	5790	0
345	20240703	141600	29150370	5790	5790	5790	5790	0
346	20240703	141500	29150370	5790	5790	5790	5790	0
347	20240703	141400	29150370	5790	5790	5790	5790	0
348	20240703	141300	29150370	5790	5790	5790	5790	0
349	20240703	141200	29150370	5790	5790	5790	5790	0
350	20240703	141100	29150370	5790	5790	5790	5790	0
351	20240703	141000	29150370	5790	5790	5790	5790	0
352	20240703	140900	29150370	5790	5790	5790	5790	0
353	20240703	140800	29150370	5790	5790	5790	5790	0
354	20240703	140700	29150370	5790	5790	5790	5790	0
355	20240703	140600	29150370	5790	5790	5790	5790	0
356	20240703	140500	29150370	5790	5790	5790	5790	0
357	20240703	140400	29150370	5790	5790	5790	5790	0
358	20240703	140300	29150370	5790	5790	5790	5790	0
359	20240703	140200	29150370	5790	5790	5790	5790	0
360	20240703	140100	29150370	5790	5790	5790	5790	0
361	20240703	140000	29150370	5790	5790	5790	5790	0
362	20240703	135900	29150370	5790	5790	5790	5790	0
363	20240703	135800	29150370	5790	5790	5790	5790	0
364	20240703	135700	29150370	5790	5790	5790	5790	0
365	20240703	135600	29150370	5790	5790	5790	5790	0
366	20240703	135500	29150370	5790	5790	5790	5790	0
367	20240703	135400	29150370	5790	5790	5790	5790	0
368	20240703	135300	29150370	5790	5790	5790	5790	1
369	20240703	135200	29144580	5750	5750	5750	5750	0
370	20240703	135100	29144580	5750	5750	5750	5750	0
371	20240703	135000	29144580	5750	5750	5750	5750	0
372	20240703	134900	29144580	5750	5750	5750	5750	0
373	20240703	134800	29144580	5750	5750	5750	5750	0
374	20240703	134700	29144580	5750	5750	5750	5750	0
375	20240703	134600	29144580	5750	5750	5750	5750	0
376	20240703	134500	29144580	5750	5750	5750	5750	0
377	20240703	134400	29144580	5750	5750	5750	5750	0
378	20240703	134300	29144580	5750	5750	5750	5750	0
379	20240703	134200	29144580	5750	5750	5750	5750	0
380	20240703	134100	29144580	5750	5750	5750	5750	0
381	20240703	134000	29144580	5750	5750	5750	5750	0
382	20240703	133900	29144580	5750	5750	5750	5750	0
383	20240703	133800	29144580	5750	5750	5750	5750	0
384	20240703	133700	29144580	5750	5750	5750	5750	0
385	20240703	133600	29144580	5750	5750	5750	5750	0
386	20240703	133500	29144580	5750	5750	5750	5750	0
387	20240703	133400	29144580	5750	5750	5750	5750	0
388	20240703	133300	29144580	5750	5750	5750	5750	0
389	20240703	133200	29144580	5750	5750	5750	5750	0
390	20240703	133100	29144580	5750	5750	5750	5750	0
391	20240703	133000	29144580	5750	5750	5750	5750	0
392	20240703	132900	29144580	5750	5750	5750	5750	0
393	20240703	132800	29144580	5750	5750	5750	5750	0
394	20240703	132700	29144580	5750	5750	5750	5750	0
395	20240703	132600	29144580	5750	5750	5750	5750	0
396	20240703	132500	29144580	5750	5750	5750	5750	0
397	20240703	132400	29144580	5750	5750	5750	5750	0
398	20240703	132300	29144580	5750	5750	5750	5750	0
399	20240703	132200	29144580	5750	5750	5750	5750	18
400	20240703	132100	29041080	5750	5750	5750	5750	0
401	20240703	132000	29041080	5750	5750	5750	5750	0
402	20240703	131900	29041080	5750	5750	5750	5750	0
403	20240703	131800	29041080	5750	5750	5750	5750	0
404	20240703	131700	29041080	5750	5750	5750	5750	0
405	20240703	131600	29041080	5750	5750	5750	5750	0
406	20240703	131500	29041080	5750	5750	5750	5750	0
407	20240703	131400	29041080	5750	5750	5750	5750	0
408	20240703	131300	29041080	5750	5750	5750	5750	0
409	20240703	131200	29041080	5750	5750	5750	5750	0
410	20240703	131100	29041080	5750	5750	5750	5750	0
411	20240703	131000	29041080	5750	5750	5750	5750	0
412	20240703	130900	29041080	5750	5750	5750	5750	0
413	20240703	130800	29041080	5750	5750	5750	5750	0
414	20240703	130700	29041080	5750	5760	5760	5750	6
415	20240703	130600	29006530	5760	5760	5760	5760	0
416	20240703	130500	29006530	5760	5760	5760	5760	0
417	20240703	130400	29006530	5760	5760	5760	5760	5
418	20240703	130300	28977730	5800	5800	5800	5800	0
419	20240703	130200	28977730	5800	5800	5800	5800	0
420	20240703	130100	28977730	5800	5800	5800	5800	0
421	20240703	130000	28977730	5800	5800	5800	5800	0
422	20240703	125900	28977730	5800	5800	5800	5800	0
423	20240703	125800	28977730	5800	5800	5800	5800	0
424	20240703	125700	28977730	5800	5800	5800	5800	0
425	20240703	125600	28977730	5800	5800	5800	5800	0
426	20240703	125500	28977730	5800	5800	5800	5800	0
427	20240703	125400	28977730	5800	5800	5800	5800	0
428	20240703	125300	28977730	5800	5800	5800	5800	0
429	20240703	125200	28977730	5800	5800	5800	5800	0
430	20240703	125100	28977730	5800	5800	5800	5800	0
431	20240703	125000	28977730	5800	5800	5800	5800	0
432	20240703	124900	28977730	5800	5800	5800	5800	0
433	20240703	124800	28977730	5800	5800	5800	5800	0
434	20240703	124700	28977730	5800	5800	5800	5800	0
435	20240703	124600	28977730	5800	5800	5800	5800	0
436	20240703	124500	28977730	5800	5800	5800	5800	0
437	20240703	124400	28977730	5800	5800	5800	5800	0
438	20240703	124300	28977730	5800	5800	5800	5800	0
439	20240703	124200	28977730	5800	5800	5800	5800	0
440	20240703	124100	28977730	5800	5800	5800	5800	0
441	20240703	124000	28977730	5800	5800	5800	5800	0
442	20240703	123900	28977730	5800	5800	5800	5800	0
443	20240703	123800	28977730	5800	5800	5800	5800	0
444	20240703	123700	28977730	5800	5800	5800	5800	0
445	20240703	123600	28977730	5800	5800	5800	5800	0
446	20240703	123500	28977730	5800	5800	5800	5800	0
447	20240703	123400	28977730	5800	5800	5800	5800	0
448	20240703	123300	28977730	5800	5800	5800	5800	0
449	20240703	123200	28977730	5800	5800	5800	5800	0
450	20240703	123100	28977730	5800	5800	5800	5800	0
451	20240703	123000	28977730	5800	5800	5800	5800	0
452	20240703	122900	28977730	5800	5800	5800	5800	0
453	20240703	122800	28977730	5800	5800	5800	5800	0
454	20240703	122700	28977730	5800	5800	5800	5800	0
455	20240703	122600	28977730	5800	5800	5800	5800	0
456	20240703	122500	28977730	5800	5800	5800	5800	0
457	20240703	122400	28977730	5800	5800	5800	5800	0
458	20240703	122300	28977730	5800	5800	5800	5800	0
459	20240703	122200	28977730	5800	5800	5800	5800	0
460	20240703	122100	28977730	5800	5800	5800	5800	0
461	20240703	122000	28977730	5800	5800	5800	5800	0
462	20240703	121900	28977730	5800	5800	5800	5800	11
463	20240703	121800	28913930	5750	5750	5750	5750	0
464	20240703	121700	28913930	5750	5750	5750	5750	0
465	20240703	121600	28913930	5750	5750	5750	5750	0
466	20240703	121500	28913930	5750	5750	5750	5750	0
467	20240703	121400	28913930	5750	5750	5750	5750	0
468	20240703	121300	28913930	5750	5750	5750	5750	0
469	20240703	121200	28913930	5750	5750	5750	5750	0
470	20240703	121100	28913930	5750	5750	5750	5750	0
471	20240703	121000	28913930	5750	5750	5750	5750	0
472	20240703	120900	28913930	5750	5750	5750	5750	0
473	20240703	120800	28913930	5750	5750	5750	5750	0
474	20240703	120700	28913930	5750	5750	5750	5750	0
475	20240703	120600	28913930	5750	5750	5750	5750	0
476	20240703	120500	28913930	5750	5750	5750	5750	0
477	20240703	120400	28913930	5750	5750	5750	5750	0
478	20240703	120300	28913930	5750	5790	5790	5750	2088
479	20240703	120200	16870190	5790	5790	5790	5790	0
480	20240703	120100	16870190	5790	5790	5790	5790	0
481	20240703	120000	16870190	5790	5790	5790	5790	0
482	20240703	115900	16870190	5790	5790	5790	5790	0
483	20240703	115800	16870190	5790	5790	5790	5790	0
484	20240703	115700	16870190	5790	5790	5790	5790	0
485	20240703	115600	16870190	5790	5790	5790	5790	0
486	20240703	115500	16870190	5790	5800	5800	5790	1500
487	20240703	115400	8184120	5800	5800	5800	5800	0
488	20240703	115300	8184120	5800	5800	5800	5800	0
489	20240703	115200	8184120	5800	5800	5800	5800	0
490	20240703	115100	8184120	5800	5800	5800	5800	0
491	20240703	115000	8184120	5800	5800	5800	5800	0
492	20240703	114900	8184120	5800	5800	5800	5800	0
493	20240703	114800	8184120	5800	5800	5800	5800	0
494	20240703	114700	8184120	5800	5800	5800	5800	0
495	20240703	114600	8184120	5800	5800	5800	5800	0
496	20240703	114500	8184120	5800	5800	5800	5800	0
497	20240703	114400	8184120	5800	5800	5800	5800	0
498	20240703	114300	8184120	5800	5800	5800	5800	5
499	20240703	114200	8155120	5800	5800	5800	5800	0
500	20240703	114100	8155120	5800	5800	5800	5800	0
501	20240703	114000	8155120	5800	5800	5800	5800	0
502	20240703	113900	8155120	5800	5800	5800	5800	0
503	20240703	113800	8155120	5800	5800	5800	5800	0
504	20240703	113700	8155120	5800	5800	5800	5800	0
505	20240703	113600	8155120	5800	5800	5800	5800	0
506	20240703	113500	8155120	5800	5800	5800	5800	0
507	20240703	113400	8155120	5800	5800	5800	5800	0
508	20240703	113300	8155120	5800	5800	5800	5800	0
509	20240703	113200	8155120	5800	5800	5800	5800	0
510	20240703	113100	8155120	5800	5800	5800	5800	0
511	20240703	113000	8155120	5800	5800	5800	5800	0
512	20240703	112900	8155120	5800	5800	5800	5800	0
513	20240703	112800	8155120	5800	5810	5810	5800	79
514	20240703	112700	7696660	5810	5810	5810	5810	0
515	20240703	112600	7696660	5810	5810	5810	5810	0
516	20240703	112500	7696660	5810	5810	5810	5810	0
517	20240703	112400	7696660	5810	5800	5810	5800	14
518	20240703	112300	7615390	5800	5800	5800	5800	0
519	20240703	112200	7615390	5800	5800	5800	5800	0
520	20240703	112100	7615390	5800	5800	5800	5800	0
521	20240703	112000	7615390	5800	5800	5800	5800	0
522	20240703	111900	7615390	5800	5800	5800	5800	0
523	20240703	111800	7615390	5800	5800	5800	5800	0
524	20240703	111700	7615390	5800	5800	5800	5800	0
525	20240703	111600	7615390	5800	5800	5800	5800	0
526	20240703	111500	7615390	5800	5800	5800	5800	0
527	20240703	111400	7615390	5800	5800	5800	5800	0
528	20240703	111300	7615390	5800	5800	5800	5800	0
529	20240703	111200	7615390	5800	5800	5800	5800	0
530	20240703	111100	7615390	5800	5800	5800	5800	0
531	20240703	111000	7615390	5800	5800	5800	5800	0
532	20240703	110900	7615390	5800	5800	5800	5800	0
533	20240703	110800	7615390	5800	5800	5800	5800	0
534	20240703	110700	7615390	5800	5800	5800	5800	0
535	20240703	110600	7615390	5800	5800	5800	5800	0
536	20240703	110500	7615390	5800	5800	5800	5800	0
537	20240703	110400	7615390	5800	5800	5800	5800	0
538	20240703	110300	7615390	5800	5800	5800	5800	0
539	20240703	110200	7615390	5800	5800	5800	5800	0
540	20240703	110100	7615390	5800	5800	5800	5800	0
541	20240703	110000	7615390	5800	5800	5800	5800	0
542	20240703	105900	7615390	5800	5800	5800	5800	35
543	20240703	105800	7412390	5800	5790	5800	5790	3
544	20240703	105700	7395010	5790	5790	5790	5790	0
545	20240703	105600	7395010	5790	5790	5790	5790	0
546	20240703	105500	7395010	5790	5790	5790	5790	0
547	20240703	105400	7395010	5790	5790	5790	5790	2
548	20240703	105300	7383430	5790	5790	5790	5790	0
549	20240703	105200	7383430	5790	5790	5790	5790	0
550	20240703	105100	7383430	5790	5790	5790	5790	0
551	20240703	105000	7383430	5790	5790	5790	5790	0
552	20240703	104900	7383430	5790	5790	5790	5790	0
553	20240703	104800	7383430	5790	5790	5790	5790	0
554	20240703	104700	7383430	5790	5790	5790	5790	11
555	20240703	104600	7319740	5790	5790	5790	5790	0
556	20240703	104500	7319740	5790	5790	5790	5790	0
557	20240703	104400	7319740	5790	5790	5790	5790	0
558	20240703	104300	7319740	5790	5790	5790	5790	0
559	20240703	104200	7319740	5790	5790	5790	5790	0
560	20240703	104100	7319740	5790	5790	5790	5790	201
561	20240703	104000	6155950	5770	5770	5770	5770	0
562	20240703	103900	6155950	5770	5770	5770	5770	0
563	20240703	103800	6155950	5770	5770	5770	5770	0
564	20240703	103700	6155950	5770	5770	5770	5770	0
565	20240703	103600	6155950	5770	5770	5770	5770	0
566	20240703	103500	6155950	5770	5770	5770	5770	1
567	20240703	103400	6150180	5790	5790	5790	5790	0
568	20240703	103300	6150180	5790	5790	5790	5790	0
569	20240703	103200	6150180	5790	5790	5790	5790	0
570	20240703	103100	6150180	5790	5790	5790	5790	0
571	20240703	103000	6150180	5790	5790	5790	5790	0
572	20240703	102900	6150180	5790	5790	5790	5790	0
573	20240703	102800	6150180	5790	5790	5790	5790	4
574	20240703	102700	6127020	5780	5780	5780	5780	0
575	20240703	102600	6127020	5780	5780	5780	5780	0
576	20240703	102500	6127020	5780	5780	5780	5780	17
577	20240703	102400	6028760	5770	5770	5770	5770	0
578	20240703	102300	6028760	5770	5770	5770	5770	0
579	20240703	102200	6028760	5770	5770	5770	5770	0
580	20240703	102100	6028760	5770	5770	5770	5770	0
581	20240703	102000	6028760	5770	5770	5770	5770	0
582	20240703	101900	6028760	5770	5770	5770	5770	0
583	20240703	101800	6028760	5770	5770	5770	5770	0
584	20240703	101700	6028760	5770	5770	5770	5770	0
585	20240703	101600	6028760	5770	5770	5770	5770	0
586	20240703	101500	6028760	5770	5770	5770	5770	0
587	20240703	101400	6028760	5770	5770	5770	5770	6
588	20240703	101300	5994140	5770	5780	5780	5770	350
589	20240703	101200	3974630	5770	5770	5770	5770	0
590	20240703	101100	3974630	5770	5770	5770	5770	0
591	20240703	101000	3974630	5770	5770	5770	5770	0
592	20240703	100900	3974630	5770	5770	5770	5770	0
593	20240703	100800	3974630	5770	5770	5770	5770	0
594	20240703	100700	3974630	5770	5770	5770	5770	0
595	20240703	100600	3974630	5770	5770	5770	5770	0
596	20240703	100500	3974630	5770	5770	5770	5770	10
597	20240703	100400	3916930	5770	5770	5770	5770	0
598	20240703	100300	3916930	5770	5770	5770	5770	0
599	20240703	100200	3916930	5770	5770	5770	5770	7
600	20240703	100100	3876540	5790	5790	5790	5790	0
601	20240703	100000	3876540	5790	5790	5790	5790	1
602	20240703	095900	3870750	5790	5790	5790	5790	0
603	20240703	095800	3870750	5790	5790	5790	5790	0
604	20240703	095700	3870750	5790	5790	5790	5790	0
605	20240703	095600	3870750	5790	5790	5790	5790	1
606	20240703	095500	3864960	5790	5790	5790	5790	4
607	20240703	095400	3841800	5770	5780	5780	5770	100
608	20240703	095300	3264770	5780	5780	5780	5780	0
609	20240703	095200	3264770	5780	5780	5780	5780	0
610	20240703	095100	3264770	5780	5780	5780	5780	0
611	20240703	095000	3264770	5780	5780	5780	5780	0
612	20240703	094900	3264770	5780	5780	5780	5780	12
613	20240703	094800	3195410	5780	5780	5780	5780	0
614	20240703	094700	3195410	5780	5780	5780	5780	0
615	20240703	094600	3195410	5780	5780	5780	5780	0
616	20240703	094500	3195410	5780	5780	5780	5780	0
617	20240703	094400	3195410	5780	5780	5780	5780	0
618	20240703	094300	3195410	5780	5780	5780	5780	10
619	20240703	094200	3137610	5780	5780	5780	5780	36
620	20240703	094100	2929530	5780	5780	5780	5780	10
621	20240703	094000	2871730	5790	5790	5790	5790	0
622	20240703	093900	2871730	5790	5790	5790	5790	130
623	20240703	093800	2119030	5790	5790	5790	5790	0
624	20240703	093700	2119030	5790	5790	5790	5790	100
625	20240703	093600	1540030	5790	5790	5790	5790	0
626	20240703	093500	1540030	5790	5790	5790	5790	0
627	20240703	093400	1540030	5790	5790	5790	5790	0
628	20240703	093300	1540030	5790	5790	5790	5790	0
629	20240703	093200	1540030	5790	5790	5790	5790	0
630	20240703	093100	1540030	5790	5790	5790	5790	70
631	20240703	093000	1134730	5790	5790	5790	5790	0
632	20240703	092900	1134730	5790	5790	5790	5790	0
633	20240703	092800	1134730	5790	5790	5790	5790	0
634	20240703	092700	1134730	5790	5790	5790	5790	0
635	20240703	092600	1134730	5790	5790	5790	5790	0
636	20240703	092500	1134730	5790	5790	5790	5790	0
637	20240703	092400	1134730	5790	5790	5790	5790	0
638	20240703	092300	1134730	5790	5790	5790	5790	0
639	20240703	092200	1134730	5790	5790	5790	5790	0
640	20240703	092100	1134730	5790	5790	5790	5790	0
641	20240703	092000	1134730	5790	5790	5790	5790	0
642	20240703	091900	1134730	5790	5790	5790	5790	0
643	20240703	091800	1134730	5790	5790	5790	5790	0
644	20240703	091700	1134730	5790	5790	5790	5790	0
645	20240703	091600	1134730	5790	5790	5790	5790	0
646	20240703	091500	1134730	5790	5790	5790	5790	0
647	20240703	091400	1134730	5790	5790	5790	5790	0
648	20240703	091300	1134730	5790	5790	5790	5790	0
649	20240703	091200	1134730	5790	5790	5790	5790	0
650	20240703	091100	1134730	5790	5790	5790	5790	5
651	20240703	091000	1105780	5790	5790	5790	5790	0
652	20240703	090900	1105780	5790	5790	5790	5790	0
653	20240703	090800	1105780	5790	5790	5790	5790	0
654	20240703	090700	1105780	5790	5790	5790	5790	0
655	20240703	090600	1105780	5790	5790	5790	5790	0
656	20240703	090500	1105780	5790	5790	5790	5790	0
657	20240703	090400	1105780	5790	5790	5790	5790	18
658	20240703	090300	1001560	5770	5770	5770	5770	17
659	20240703	090200	903470	5780	5780	5780	5780	0
660	20240703	090100	903470	5780	5780	5780	5780	0
661	20240703	090000	903470	5780	5790	5790	5780	137