KissMeData/054050/min/candle-20240701.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240701	194000	106565490	7930	7930	7930	7930	328
3	20240701	193900	106565490	7930	7930	7930	7930	0
4	20240701	193800	106565490	7930	7930	7930	7930	0
5	20240701	193700	106565490	7930	7930	7930	7930	0
6	20240701	193600	106565490	7930	7930	7930	7930	0
7	20240701	193500	106565490	7930	7930	7930	7930	0
8	20240701	193400	106565490	7930	7930	7930	7930	0
9	20240701	193300	106565490	7930	7930	7930	7930	0
10	20240701	193200	106565490	7930	7930	7930	7930	0
11	20240701	193100	106565490	7930	7930	7930	7930	0
12	20240701	193000	106565490	7930	7930	7930	7930	0
13	20240701	192900	106565490	7930	7930	7930	7930	0
14	20240701	192800	106565490	7930	7930	7930	7930	0
15	20240701	192700	106565490	7930	7930	7930	7930	0
16	20240701	192600	106565490	7930	7930	7930	7930	0
17	20240701	192500	106565490	7930	7930	7930	7930	0
18	20240701	192400	106565490	7930	7930	7930	7930	0
19	20240701	192300	106565490	7930	7930	7930	7930	0
20	20240701	192200	106565490	7930	7930	7930	7930	0
21	20240701	192100	106565490	7930	7930	7930	7930	0
22	20240701	192000	106565490	7930	7930	7930	7930	0
23	20240701	191900	106565490	7930	7930	7930	7930	0
24	20240701	191800	106565490	7930	7930	7930	7930	0
25	20240701	191700	106565490	7930	7930	7930	7930	0
26	20240701	191600	106565490	7930	7930	7930	7930	0
27	20240701	191500	106565490	7930	7930	7930	7930	0
28	20240701	191400	106565490	7930	7930	7930	7930	0
29	20240701	191300	106565490	7930	7930	7930	7930	0
30	20240701	191200	106565490	7930	7930	7930	7930	0
31	20240701	191100	106565490	7930	7930	7930	7930	0
32	20240701	191000	106565490	7930	7930	7930	7930	328
33	20240701	190900	106565490	7930	7930	7930	7930	0
34	20240701	190800	106565490	7930	7930	7930	7930	0
35	20240701	190700	106565490	7930	7930	7930	7930	0
36	20240701	190600	106565490	7930	7930	7930	7930	0
37	20240701	190500	106565490	7930	7930	7930	7930	0
38	20240701	190400	106565490	7930	7930	7930	7930	0
39	20240701	190300	106565490	7930	7930	7930	7930	0
40	20240701	190200	106565490	7930	7930	7930	7930	0
41	20240701	190100	106565490	7930	7930	7930	7930	0
42	20240701	190000	106565490	7930	7930	7930	7930	0
43	20240701	185900	106565490	7930	7930	7930	7930	0
44	20240701	185800	106565490	7930	7930	7930	7930	0
45	20240701	185700	106565490	7930	7930	7930	7930	0
46	20240701	185600	106565490	7930	7930	7930	7930	0
47	20240701	185500	106565490	7930	7930	7930	7930	0
48	20240701	185400	106565490	7930	7930	7930	7930	0
49	20240701	185300	106565490	7930	7930	7930	7930	0
50	20240701	185200	106565490	7930	7930	7930	7930	0
51	20240701	185100	106565490	7930	7930	7930	7930	0
52	20240701	185000	106565490	7930	7930	7930	7930	0
53	20240701	184900	106565490	7930	7930	7930	7930	0
54	20240701	184800	106565490	7930	7930	7930	7930	0
55	20240701	184700	106565490	7930	7930	7930	7930	0
56	20240701	184600	106565490	7930	7930	7930	7930	0
57	20240701	184500	106565490	7930	7930	7930	7930	0
58	20240701	184400	106565490	7930	7930	7930	7930	0
59	20240701	184300	106565490	7930	7930	7930	7930	0
60	20240701	184200	106565490	7930	7930	7930	7930	0
61	20240701	184100	106565490	7930	7930	7930	7930	0
62	20240701	184000	106565490	7930	7930	7930	7930	328
63	20240701	183900	106565490	7930	7930	7930	7930	0
64	20240701	183800	106565490	7930	7930	7930	7930	0
65	20240701	183700	106565490	7930	7930	7930	7930	0
66	20240701	183600	106565490	7930	7930	7930	7930	0
67	20240701	183500	106565490	7930	7930	7930	7930	0
68	20240701	183400	106565490	7930	7930	7930	7930	0
69	20240701	183300	106565490	7930	7930	7930	7930	0
70	20240701	183200	106565490	7930	7930	7930	7930	0
71	20240701	183100	106565490	7930	7930	7930	7930	0
72	20240701	183000	106565490	7930	7930	7930	7930	0
73	20240701	182900	106565490	7930	7930	7930	7930	0
74	20240701	182800	106565490	7930	7930	7930	7930	0
75	20240701	182700	106565490	7930	7930	7930	7930	0
76	20240701	182600	106565490	7930	7930	7930	7930	0
77	20240701	182500	106565490	7930	7930	7930	7930	0
78	20240701	182400	106565490	7930	7930	7930	7930	0
79	20240701	182300	106565490	7930	7930	7930	7930	0
80	20240701	182200	106565490	7930	7930	7930	7930	0
81	20240701	182100	106565490	7930	7930	7930	7930	0
82	20240701	182000	106565490	7930	7930	7930	7930	0
83	20240701	181900	106565490	7930	7930	7930	7930	0
84	20240701	181800	106565490	7930	7930	7930	7930	0
85	20240701	181700	106565490	7930	7930	7930	7930	0
86	20240701	181600	106565490	7930	7930	7930	7930	0
87	20240701	181500	106565490	7930	7930	7930	7930	0
88	20240701	181400	106565490	7930	7930	7930	7930	0
89	20240701	181300	106565490	7930	7930	7930	7930	0
90	20240701	181200	106565490	7930	7930	7930	7930	0
91	20240701	181100	106565490	7930	7930	7930	7930	0
92	20240701	181000	106565490	7930	7930	7930	7930	328
93	20240701	180900	106565490	7930	7930	7930	7930	0
94	20240701	180800	106565490	7930	7930	7930	7930	0
95	20240701	180700	106565490	7930	7930	7930	7930	0
96	20240701	180600	106565490	7930	7930	7930	7930	0
97	20240701	180500	106565490	7930	7930	7930	7930	0
98	20240701	180400	106565490	7930	7930	7930	7930	0
99	20240701	180300	106565490	7930	7930	7930	7930	0
100	20240701	180200	106565490	7930	7930	7930	7930	0
101	20240701	180100	106565490	7930	7930	7930	7930	0
102	20240701	180000	106565490	7930	7930	7930	7930	0
103	20240701	175900	106565490	7930	7930	7930	7930	0
104	20240701	175800	106565490	7930	7930	7930	7930	0
105	20240701	175700	106565490	7930	7930	7930	7930	0
106	20240701	175600	106565490	7930	7930	7930	7930	0
107	20240701	175500	106565490	7930	7930	7930	7930	0
108	20240701	175400	106565490	7930	7930	7930	7930	0
109	20240701	175300	106565490	7930	7930	7930	7930	0
110	20240701	175200	106565490	7930	7930	7930	7930	0
111	20240701	175100	106565490	7930	7930	7930	7930	0
112	20240701	175000	106565490	7930	7930	7930	7930	0
113	20240701	174900	106565490	7930	7930	7930	7930	0
114	20240701	174800	106565490	7930	7930	7930	7930	0
115	20240701	174700	106565490	7930	7930	7930	7930	0
116	20240701	174600	106565490	7930	7930	7930	7930	0
117	20240701	174500	106565490	7930	7930	7930	7930	0
118	20240701	174400	106565490	7930	7930	7930	7930	0
119	20240701	174300	106565490	7930	7930	7930	7930	0
120	20240701	174200	106565490	7930	7930	7930	7930	0
121	20240701	174100	106565490	7930	7930	7930	7930	0
122	20240701	174000	106565490	7930	7930	7930	7930	328
123	20240701	173900	106565490	7930	7930	7930	7930	0
124	20240701	173800	106565490	7930	7930	7930	7930	0
125	20240701	173700	106565490	7930	7930	7930	7930	0
126	20240701	173600	106565490	7930	7930	7930	7930	0
127	20240701	173500	106565490	7930	7930	7930	7930	0
128	20240701	173400	106565490	7930	7930	7930	7930	0
129	20240701	173300	106565490	7930	7930	7930	7930	0
130	20240701	173200	106565490	7930	7930	7930	7930	0
131	20240701	173100	106565490	7930	7930	7930	7930	0
132	20240701	173000	106565490	7930	7930	7930	7930	0
133	20240701	172900	106565490	7930	7930	7930	7930	0
134	20240701	172800	106565490	7930	7930	7930	7930	0
135	20240701	172700	106565490	7930	7930	7930	7930	0
136	20240701	172600	106565490	7930	7930	7930	7930	0
137	20240701	172500	106565490	7930	7930	7930	7930	0
138	20240701	172400	106565490	7930	7930	7930	7930	0
139	20240701	172300	106565490	7930	7930	7930	7930	0
140	20240701	172200	106565490	7930	7930	7930	7930	0
141	20240701	172100	106565490	7930	7930	7930	7930	0
142	20240701	172000	106565490	7930	7930	7930	7930	0
143	20240701	171900	106565490	7930	7930	7930	7930	0
144	20240701	171800	106565490	7930	7930	7930	7930	0
145	20240701	171700	106565490	7930	7930	7930	7930	0
146	20240701	171600	106565490	7930	7930	7930	7930	0
147	20240701	171500	106565490	7930	7930	7930	7930	0
148	20240701	171400	106565490	7930	7930	7930	7930	0
149	20240701	171300	106565490	7930	7930	7930	7930	0
150	20240701	171200	106565490	7930	7930	7930	7930	0
151	20240701	171100	106565490	7930	7930	7930	7930	0
152	20240701	171000	106565490	7930	7930	7930	7930	328
153	20240701	170900	106565490	7930	7930	7930	7930	0
154	20240701	170800	106565490	7930	7930	7930	7930	0
155	20240701	170700	106565490	7930	7930	7930	7930	0
156	20240701	170600	106565490	7930	7930	7930	7930	0
157	20240701	170500	106565490	7930	7930	7930	7930	0
158	20240701	170400	106565490	7930	7930	7930	7930	0
159	20240701	170300	106565490	7930	7930	7930	7930	0
160	20240701	170200	106565490	7930	7930	7930	7930	0
161	20240701	170100	106565490	7930	7930	7930	7930	0
162	20240701	170000	106565490	7930	7930	7930	7930	0
163	20240701	165900	106565490	7930	7930	7930	7930	0
164	20240701	165800	106565490	7930	7930	7930	7930	0
165	20240701	165700	106565490	7930	7930	7930	7930	0
166	20240701	165600	106565490	7930	7930	7930	7930	0
167	20240701	165500	106565490	7930	7930	7930	7930	0
168	20240701	165400	106565490	7930	7930	7930	7930	0
169	20240701	165300	106565490	7930	7930	7930	7930	0
170	20240701	165200	106565490	7930	7930	7930	7930	0
171	20240701	165100	106565490	7930	7930	7930	7930	0
172	20240701	165000	106565490	7930	7930	7930	7930	0
173	20240701	164900	106565490	7930	7930	7930	7930	0
174	20240701	164800	106565490	7930	7930	7930	7930	0
175	20240701	164700	106565490	7930	7930	7930	7930	0
176	20240701	164600	106565490	7930	7930	7930	7930	0
177	20240701	164500	106565490	7930	7930	7930	7930	0
178	20240701	164400	106565490	7930	7930	7930	7930	0
179	20240701	164300	106565490	7930	7930	7930	7930	0
180	20240701	164200	106565490	7930	7930	7930	7930	0
181	20240701	164100	106565490	7930	7930	7930	7930	0
182	20240701	164000	106565490	7930	7930	7930	7930	328
183	20240701	163900	106565490	7930	7930	7930	7930	0
184	20240701	163800	106565490	7930	7930	7930	7930	0
185	20240701	163700	106565490	7930	7930	7930	7930	0
186	20240701	163600	106565490	7930	7930	7930	7930	0
187	20240701	163500	106565490	7930	7930	7930	7930	0
188	20240701	163400	106565490	7930	7930	7930	7930	0
189	20240701	163300	106565490	7930	7930	7930	7930	0
190	20240701	163200	106565490	7930	7930	7930	7930	0
191	20240701	163100	106565490	7930	7930	7930	7930	0
192	20240701	163000	106565490	7930	7930	7930	7930	0
193	20240701	162900	106565490	7930	7930	7930	7930	0
194	20240701	162800	106565490	7930	7930	7930	7930	0
195	20240701	162700	106565490	7930	7930	7930	7930	0
196	20240701	162600	106565490	7930	7930	7930	7930	0
197	20240701	162500	106565490	7930	7930	7930	7930	0
198	20240701	162400	106565490	7930	7930	7930	7930	0
199	20240701	162300	106565490	7930	7930	7930	7930	0
200	20240701	162200	106565490	7930	7930	7930	7930	0
201	20240701	162100	106565490	7930	7930	7930	7930	0
202	20240701	162000	106565490	7930	7930	7930	7930	0
203	20240701	161900	106565490	7930	7930	7930	7930	0
204	20240701	161800	106565490	7930	7930	7930	7930	0
205	20240701	161700	106565490	7930	7930	7930	7930	0
206	20240701	161600	106565490	7930	7930	7930	7930	0
207	20240701	161500	106565490	7930	7930	7930	7930	0
208	20240701	161400	106565490	7930	7930	7930	7930	0
209	20240701	161300	106565490	7930	7930	7930	7930	0
210	20240701	161200	106565490	7930	7930	7930	7930	0
211	20240701	161100	106565490	7930	7930	7930	7930	0
212	20240701	161000	106565490	7930	7930	7930	7930	328
213	20240701	160900	106565490	7930	7930	7930	7930	0
214	20240701	160800	106565490	7930	7930	7930	7930	0
215	20240701	160700	106565490	7930	7930	7930	7930	0
216	20240701	160600	106565490	7930	7930	7930	7930	0
217	20240701	160500	106565490	7930	7930	7930	7930	0
218	20240701	160400	106565490	7930	7930	7930	7930	0
219	20240701	160300	106565490	7930	7930	7930	7930	0
220	20240701	160200	106565490	7930	7930	7930	7930	0
221	20240701	160100	106565490	7930	7930	7930	7930	0
222	20240701	160000	106565490	7930	7930	7930	7930	0
223	20240701	155900	106565490	7930	7930	7930	7930	0
224	20240701	155800	106565490	7930	7930	7930	7930	0
225	20240701	155700	106565490	7930	7930	7930	7930	0
226	20240701	155600	106565490	7930	7930	7930	7930	0
227	20240701	155500	106565490	7930	7930	7930	7930	0
228	20240701	155400	106565490	7930	7930	7930	7930	0
229	20240701	155300	106565490	7930	7930	7930	7930	0
230	20240701	155200	106565490	7930	7930	7930	7930	0
231	20240701	155100	106565490	7930	7930	7930	7930	0
232	20240701	155000	106565490	7930	7930	7930	7930	0
233	20240701	154900	106565490	7930	7930	7930	7930	0
234	20240701	154800	106565490	7930	7930	7930	7930	0
235	20240701	154700	106565490	7930	7930	7930	7930	0
236	20240701	154600	106565490	7930	7930	7930	7930	0
237	20240701	154500	106565490	7930	7930	7930	7930	0
238	20240701	154400	106565490	7930	7930	7930	7930	0
239	20240701	154300	106565490	7930	7930	7930	7930	0
240	20240701	154200	106565490	7930	7930	7930	7930	0
241	20240701	154100	106565490	7930	7930	7930	7930	0
242	20240701	154000	106565490	7930	7930	7930	7930	328
243	20240701	153900	106565490	7930	7930	7930	7930	0
244	20240701	153800	106565490	7930	7930	7930	7930	0
245	20240701	153700	106565490	7930	7930	7930	7930	0
246	20240701	153600	106565490	7930	7930	7930	7930	0
247	20240701	153500	106565490	7930	7930	7930	7930	0
248	20240701	153400	106565490	7930	7930	7930	7930	0
249	20240701	153300	106565490	7930	7930	7930	7930	0
250	20240701	153200	106565490	7930	7930	7930	7930	0
251	20240701	153100	106565490	7930	7930	7930	7930	0
252	20240701	153000	106565490	7930	7930	7930	7930	328
253	20240701	152900	103964450	7950	7950	7950	7950	0
254	20240701	152800	103964450	7950	7950	7950	7950	0
255	20240701	152700	103964450	7950	7950	7950	7950	0
256	20240701	152600	103964450	7950	7950	7950	7950	0
257	20240701	152500	103964450	7950	7950	7950	7950	0
258	20240701	152400	103964450	7950	7950	7950	7950	0
259	20240701	152300	103964450	7950	7950	7950	7950	0
260	20240701	152200	103964450	7950	7950	7950	7950	0
261	20240701	152100	103964450	7950	7950	7950	7950	0
262	20240701	152000	103964450	7950	7950	7950	7950	0
263	20240701	151900	103964450	7950	7950	7950	7950	0
264	20240701	151800	103964450	7950	7950	7950	7950	0
265	20240701	151700	103964450	7950	7950	7950	7950	38
266	20240701	151600	103662350	7950	7930	7950	7930	34
267	20240701	151500	103392130	7930	7940	7940	7930	90
268	20240701	151400	102678110	7950	7950	7950	7950	0
269	20240701	151300	102678110	7950	7950	7950	7950	9
270	20240701	151200	102606560	7950	7950	7950	7950	0
271	20240701	151100	102606560	7950	7940	7950	7940	25
272	20240701	151000	102407910	7940	7940	7940	7940	10
273	20240701	150900	102328510	7950	7950	7950	7950	5
274	20240701	150800	102288760	7950	7950	7950	7950	0
275	20240701	150700	102288760	7950	7950	7950	7950	0
276	20240701	150600	102288760	7950	7950	7950	7950	15
277	20240701	150500	102169510	7960	7960	7960	7960	0
278	20240701	150400	102169510	7960	7960	7960	7960	0
279	20240701	150300	102169510	7960	7960	7960	7960	0
280	20240701	150200	102169510	7960	7960	7960	7960	0
281	20240701	150100	102169510	7960	7960	7960	7960	75
282	20240701	150000	101572510	7960	7960	7960	7960	0
283	20240701	145900	101572510	7960	7960	7960	7960	1
284	20240701	145800	101564550	7920	7920	7920	7920	0
285	20240701	145700	101564550	7920	7960	7960	7910	5053
286	20240701	145600	61490190	7960	7960	7960	7960	19
287	20240701	145500	61338950	7970	7970	7970	7970	0
288	20240701	145400	61338950	7970	7970	7970	7970	0
289	20240701	145300	61338950	7970	7970	7970	7970	0
290	20240701	145200	61338950	7970	7970	7970	7970	0
291	20240701	145100	61338950	7970	7970	7970	7970	0
292	20240701	145000	61338950	7970	7970	7970	7970	0
293	20240701	144900	61338950	7970	7970	7970	7970	10
294	20240701	144800	61259250	7970	7970	7970	7970	0
295	20240701	144700	61259250	7970	7970	7970	7970	0
296	20240701	144600	61259250	7970	7970	7970	7970	0
297	20240701	144500	61259250	7970	7970	7970	7970	0
298	20240701	144400	61259250	7970	7970	7970	7970	20
299	20240701	144300	61099850	7970	7970	7970	7970	1
300	20240701	144200	61091880	7970	7970	7970	7970	0
301	20240701	144100	61091880	7970	7970	7970	7970	0
302	20240701	144000	61091880	7970	7970	7970	7970	0
303	20240701	143900	61091880	7970	7970	7970	7970	0
304	20240701	143800	61091880	7970	7970	7970	7970	0
305	20240701	143700	61091880	7970	7970	7970	7970	1
306	20240701	143600	61083910	7970	7970	7970	7970	1
307	20240701	143500	61075940	7950	7960	7960	7950	245
308	20240701	143400	59127880	7970	7970	7970	7970	0
309	20240701	143300	59127880	7970	7970	7970	7970	0
310	20240701	143200	59127880	7970	7970	7970	7970	0
311	20240701	143100	59127880	7970	7970	7970	7970	0
312	20240701	143000	59127880	7970	7970	7970	7970	0
313	20240701	142900	59127880	7970	7970	7970	7970	0
314	20240701	142800	59127880	7970	7970	7970	7970	0
315	20240701	142700	59127880	7970	7970	7970	7970	0
316	20240701	142600	59127880	7970	7970	7970	7970	4
317	20240701	142500	59096000	7970	7970	7970	7970	0
318	20240701	142400	59096000	7970	7970	7970	7970	0
319	20240701	142300	59096000	7970	7970	7970	7970	0
320	20240701	142200	59096000	7970	7970	7970	7970	10
321	20240701	142100	59016300	7970	7970	7970	7970	0
322	20240701	142000	59016300	7970	7970	7970	7970	0
323	20240701	141900	59016300	7970	7970	7970	7970	0
324	20240701	141800	59016300	7970	7970	7970	7970	0
325	20240701	141700	59016300	7970	7970	7970	7970	0
326	20240701	141600	59016300	7970	7970	7970	7970	0
327	20240701	141500	59016300	7970	7970	7970	7970	0
328	20240701	141400	59016300	7970	7970	7970	7970	47
329	20240701	141300	58641710	7970	7970	7970	7970	1
330	20240701	141200	58633740	7960	7960	7960	7960	190
331	20240701	141100	57121340	7970	7970	7970	7970	0
332	20240701	141000	57121340	7970	7970	7970	7970	0
333	20240701	140900	57121340	7970	7970	7970	7970	0
334	20240701	140800	57121340	7970	7970	7970	7970	1
335	20240701	140700	57113370	7970	7970	7970	7970	1
336	20240701	140600	57105400	7970	7970	7970	7970	0
337	20240701	140500	57105400	7970	7970	7970	7970	0
338	20240701	140400	57105400	7970	7970	7970	7970	15
339	20240701	140300	56985850	7970	7970	7970	7970	0
340	20240701	140200	56985850	7970	7970	7970	7970	0
341	20240701	140100	56985850	7970	7970	7970	7970	0
342	20240701	140000	56985850	7970	7970	7970	7970	0
343	20240701	135900	56985850	7970	7970	7970	7970	0
344	20240701	135800	56985850	7970	7970	7970	7970	0
345	20240701	135700	56985850	7970	7970	7970	7970	0
346	20240701	135600	56985850	7970	7970	7970	7970	0
347	20240701	135500	56985850	7970	7970	7970	7970	0
348	20240701	135400	56985850	7970	7970	7970	7970	1
349	20240701	135300	56977880	7970	7970	7970	7970	0
350	20240701	135200	56977880	7970	7970	7970	7970	0
351	20240701	135100	56977880	7970	7970	7970	7970	0
352	20240701	135000	56977880	7970	7970	7970	7970	0
353	20240701	134900	56977880	7970	7970	7970	7970	13
354	20240701	134800	56874270	7970	7970	7970	7970	0
355	20240701	134700	56874270	7970	7970	7970	7970	1
356	20240701	134600	56866300	7960	7960	7960	7960	0
357	20240701	134500	56866300	7960	7960	7960	7960	0
358	20240701	134400	56866300	7960	7960	7960	7960	0
359	20240701	134300	56866300	7960	7960	7960	7960	0
360	20240701	134200	56866300	7960	7960	7960	7960	0
361	20240701	134100	56866300	7960	7960	7960	7960	79
362	20240701	134000	56237460	7970	7970	7970	7970	0
363	20240701	133900	56237460	7970	7970	7970	7970	0
364	20240701	133800	56237460	7970	7970	7970	7970	0
365	20240701	133700	56237460	7970	7970	7970	7970	50
366	20240701	133600	55838960	7970	7970	7970	7970	0
367	20240701	133500	55838960	7970	7970	7970	7970	0
368	20240701	133400	55838960	7970	7970	7970	7970	3
369	20240701	133300	55815050	7970	7970	7970	7970	10
370	20240701	133200	55735350	7970	7970	7970	7970	0
371	20240701	133100	55735350	7970	7970	7970	7970	0
372	20240701	133000	55735350	7970	7970	7970	7970	22
373	20240701	132900	55560010	7970	7970	7970	7970	12
374	20240701	132800	55464370	7970	7970	7970	7970	2
375	20240701	132700	55448430	7980	7980	7980	7980	0
376	20240701	132600	55448430	7980	7980	7980	7980	0
377	20240701	132500	55448430	7980	7980	7980	7980	0
378	20240701	132400	55448430	7980	7980	7980	7980	0
379	20240701	132300	55448430	7980	7980	7980	7980	1
380	20240701	132200	55440450	7970	7970	7970	7970	0
381	20240701	132100	55440450	7970	7970	7970	7970	0
382	20240701	132000	55440450	7970	7970	7970	7970	0
383	20240701	131900	55440450	7970	7970	7970	7970	0
384	20240701	131800	55440450	7970	7970	7970	7970	0
385	20240701	131700	55440450	7970	7970	7970	7970	0
386	20240701	131600	55440450	7970	7970	7970	7970	0
387	20240701	131500	55440450	7970	7970	7970	7970	0
388	20240701	131400	55440450	7970	7970	7970	7970	0
389	20240701	131300	55440450	7970	7970	7970	7970	0
390	20240701	131200	55440450	7970	7970	7970	7970	0
391	20240701	131100	55440450	7970	7970	7970	7970	0
392	20240701	131000	55440450	7970	7970	7970	7970	0
393	20240701	130900	55440450	7970	7970	7970	7970	5
394	20240701	130800	55400600	7970	7970	7970	7970	0
395	20240701	130700	55400600	7970	7970	7970	7970	0
396	20240701	130600	55400600	7970	7970	7970	7970	0
397	20240701	130500	55400600	7970	7970	7970	7970	5
398	20240701	130400	55360750	7980	7980	7980	7980	0
399	20240701	130300	55360750	7980	7980	7980	7980	0
400	20240701	130200	55360750	7980	7980	7980	7980	0
401	20240701	130100	55360750	7980	7980	7980	7980	0
402	20240701	130000	55360750	7980	7980	7980	7980	0
403	20240701	125900	55360750	7980	7980	7980	7980	0
404	20240701	125800	55360750	7980	7980	7980	7980	0
405	20240701	125700	55360750	7980	7980	7980	7980	0
406	20240701	125600	55360750	7980	7980	7980	7980	0
407	20240701	125500	55360750	7980	7980	7980	7980	0
408	20240701	125400	55360750	7980	7980	7980	7980	0
409	20240701	125300	55360750	7980	7980	7980	7980	0
410	20240701	125200	55360750	7980	7980	7980	7980	100
411	20240701	125100	54562750	7980	7980	7980	7980	100
412	20240701	125000	53764750	7980	7980	7980	7980	1
413	20240701	124900	53756770	7980	7980	7980	7980	100
414	20240701	124800	52958770	7960	7960	7960	7960	0
415	20240701	124700	52958770	7960	7960	7960	7960	0
416	20240701	124600	52958770	7960	7970	7970	7960	68
417	20240701	124500	52417470	7980	7980	7980	7980	0
418	20240701	124400	52417470	7980	7980	7980	7980	2
419	20240701	124300	52401510	7960	7960	7960	7960	0
420	20240701	124200	52401510	7960	7960	7960	7960	0
421	20240701	124100	52401510	7960	7960	7960	7960	0
422	20240701	124000	52401510	7960	7960	7960	7960	0
423	20240701	123900	52401510	7960	7960	7960	7960	0
424	20240701	123800	52401510	7960	7960	7960	7960	0
425	20240701	123700	52401510	7960	7960	7960	7960	0
426	20240701	123600	52401510	7960	7960	7960	7960	0
427	20240701	123500	52401510	7960	7960	7960	7960	0
428	20240701	123400	52401510	7960	7960	7960	7960	0
429	20240701	123300	52401510	7960	7960	7960	7960	35
430	20240701	123200	52122910	7960	7960	7960	7960	50
431	20240701	123100	51724910	7960	7960	7960	7960	0
432	20240701	123000	51724910	7960	7960	7960	7960	0
433	20240701	122900	51724910	7960	7960	7960	7960	0
434	20240701	122800	51724910	7960	7960	7960	7960	0
435	20240701	122700	51724910	7960	7960	7960	7960	0
436	20240701	122600	51724910	7960	7960	7960	7960	0
437	20240701	122500	51724910	7960	7960	7960	7960	0
438	20240701	122400	51724910	7960	7960	7960	7960	0
439	20240701	122300	51724910	7960	7960	7960	7960	0
440	20240701	122200	51724910	7960	7960	7960	7960	0
441	20240701	122100	51724910	7960	7960	7960	7960	0
442	20240701	122000	51724910	7960	7960	7960	7960	452
443	20240701	121900	48126990	7960	7960	7960	7960	53
444	20240701	121800	47705110	7960	7960	7960	7960	0
445	20240701	121700	47705110	7960	7960	7960	7960	0
446	20240701	121600	47705110	7960	7960	7960	7960	0
447	20240701	121500	47705110	7960	7960	7960	7960	0
448	20240701	121400	47705110	7960	7960	7960	7960	0
449	20240701	121300	47705110	7960	7960	7960	7960	0
450	20240701	121200	47705110	7960	7960	7960	7960	0
451	20240701	121100	47705110	7960	7960	7960	7960	0
452	20240701	121000	47705110	7960	7960	7960	7960	0
453	20240701	120900	47705110	7960	7960	7960	7960	0
454	20240701	120800	47705110	7960	7960	7960	7960	10
455	20240701	120700	47625510	7980	7980	7980	7980	0
456	20240701	120600	47625510	7980	7980	7980	7980	0
457	20240701	120500	47625510	7980	7980	7980	7980	0
458	20240701	120400	47625510	7980	7980	7980	7980	0
459	20240701	120300	47625510	7980	7980	7980	7980	0
460	20240701	120200	47625510	7980	7980	7980	7980	0
461	20240701	120100	47625510	7980	7980	7980	7980	0
462	20240701	120000	47625510	7980	7980	7980	7980	0
463	20240701	115900	47625510	7980	7980	7980	7980	0
464	20240701	115800	47625510	7980	7980	7980	7980	0
465	20240701	115700	47625510	7980	7980	7980	7980	0
466	20240701	115600	47625510	7980	7970	7980	7970	21
467	20240701	115500	47458130	7970	7970	7970	7970	1
468	20240701	115400	47450160	7980	7980	7980	7980	0
469	20240701	115300	47450160	7980	7980	7980	7980	0
470	20240701	115200	47450160	7980	7980	7980	7980	0
471	20240701	115100	47450160	7980	7980	7980	7980	1
472	20240701	115000	47442180	7970	7970	7970	7970	0
473	20240701	114900	47442180	7970	7970	7970	7970	0
474	20240701	114800	47442180	7970	7970	7970	7970	0
475	20240701	114700	47442180	7970	7970	7970	7970	0
476	20240701	114600	47442180	7970	7970	7970	7970	20
477	20240701	114500	47282780	7970	7970	7970	7970	0
478	20240701	114400	47282780	7970	7970	7970	7970	0
479	20240701	114300	47282780	7970	7970	7970	7970	0
480	20240701	114200	47282780	7970	7970	7970	7970	0
481	20240701	114100	47282780	7970	7970	7970	7970	0
482	20240701	114000	47282780	7970	7970	7970	7970	0
483	20240701	113900	47282780	7970	7970	7970	7970	0
484	20240701	113800	47282780	7970	7970	7970	7970	2
485	20240701	113700	47266840	7980	7980	7980	7980	0
486	20240701	113600	47266840	7980	7980	7980	7980	0
487	20240701	113500	47266840	7980	7980	7980	7980	0
488	20240701	113400	47266840	7980	7980	7980	7980	101
489	20240701	113300	46460860	7960	7960	7960	7960	0
490	20240701	113200	46460860	7960	7960	7960	7960	0
491	20240701	113100	46460860	7960	7960	7960	7960	542
492	20240701	113000	42146540	7960	7970	7970	7960	100
493	20240701	112900	41350340	7960	7960	7960	7960	100
494	20240701	112800	40554340	7980	7980	7980	7980	0
495	20240701	112700	40554340	7980	7980	7980	7980	0
496	20240701	112600	40554340	7980	7980	7980	7980	1
497	20240701	112500	40546360	7980	7980	7980	7980	0
498	20240701	112400	40546360	7980	7980	7980	7980	0
499	20240701	112300	40546360	7980	7980	7980	7980	0
500	20240701	112200	40546360	7980	7980	7980	7980	1
501	20240701	112100	40538380	7980	7980	7980	7980	0
502	20240701	112000	40538380	7980	7980	7980	7980	0
503	20240701	111900	40538380	7980	7980	7980	7980	0
504	20240701	111800	40538380	7980	7980	7980	7980	0
505	20240701	111700	40538380	7980	7980	7980	7980	0
506	20240701	111600	40538380	7980	7980	7980	7980	1
507	20240701	111500	40530400	7960	7960	7960	7960	0
508	20240701	111400	40530400	7960	7960	7960	7960	0
509	20240701	111300	40530400	7960	7960	7960	7960	0
510	20240701	111200	40530400	7960	7960	7960	7960	6
511	20240701	111100	40482640	7970	7970	7970	7970	30
512	20240701	111000	40243540	7970	7970	7970	7970	0
513	20240701	110900	40243540	7970	7970	7970	7970	0
514	20240701	110800	40243540	7970	7970	7970	7970	0
515	20240701	110700	40243540	7970	7970	7970	7970	0
516	20240701	110600	40243540	7970	7970	7970	7970	74
517	20240701	110500	39653760	7970	7970	7970	7970	0
518	20240701	110400	39653760	7970	7970	7970	7970	0
519	20240701	110300	39653760	7970	7970	7970	7970	32
520	20240701	110200	39398720	7960	7960	7960	7960	0
521	20240701	110100	39398720	7960	7960	7960	7960	0
522	20240701	110000	39398720	7960	7960	7960	7960	254
523	20240701	105900	37376880	7970	7970	7970	7970	0
524	20240701	105800	37376880	7970	7970	7970	7970	70
525	20240701	105700	36818980	7970	7970	7970	7970	23
526	20240701	105600	36635670	7970	7970	7970	7970	30
527	20240701	105500	36396570	7960	7960	7960	7960	81
528	20240701	105400	35751810	7970	7970	7970	7970	0
529	20240701	105300	35751810	7970	7970	7970	7970	1
530	20240701	105200	35743840	7980	7980	7980	7980	0
531	20240701	105100	35743840	7980	7980	7980	7980	0
532	20240701	105000	35743840	7980	7980	7980	7980	2
533	20240701	104900	35727880	7980	7980	7980	7980	1
534	20240701	104800	35719900	7980	7980	7980	7980	0
535	20240701	104700	35719900	7980	7980	7980	7980	0
536	20240701	104600	35719900	7980	7980	7980	7980	0
537	20240701	104500	35719900	7980	7980	7980	7980	0
538	20240701	104400	35719900	7980	7980	7980	7980	0
539	20240701	104300	35719900	7980	7980	7980	7980	0
540	20240701	104200	35719900	7980	7980	7980	7980	0
541	20240701	104100	35719900	7980	7980	7980	7980	0
542	20240701	104000	35719900	7980	7990	7990	7980	75
543	20240701	103900	35120900	7990	7990	7990	7990	50
544	20240701	103800	34721400	7990	7990	7990	7990	0
545	20240701	103700	34721400	7990	7990	7990	7990	0
546	20240701	103600	34721400	7990	7990	7990	7990	0
547	20240701	103500	34721400	7990	7990	7990	7990	0
548	20240701	103400	34721400	7990	7990	7990	7990	0
549	20240701	103300	34721400	7990	7990	7990	7990	0
550	20240701	103200	34721400	7990	7990	7990	7990	12
551	20240701	103100	34625520	7990	7990	7990	7990	0
552	20240701	103000	34625520	7990	7990	7990	7990	1
553	20240701	102900	34617530	7950	7950	7950	7950	0
554	20240701	102800	34617530	7950	7950	7950	7950	0
555	20240701	102700	34617530	7950	7960	7960	7950	500
556	20240701	102600	30641750	7960	7960	7960	7960	0
557	20240701	102500	30641750	7960	7970	7970	7960	500
558	20240701	102400	26661370	7990	7990	7990	7990	0
559	20240701	102300	26661370	7990	7990	7990	7990	1
560	20240701	102200	26653380	8000	8000	8000	8000	2
561	20240701	102100	26637380	8000	8000	8000	8000	0
562	20240701	102000	26637380	8000	8000	8000	8000	2
563	20240701	101900	26621380	7970	7970	7970	7970	0
564	20240701	101800	26621380	7970	8000	8000	7970	21
565	20240701	101700	26453890	8000	8000	8000	8000	2
566	20240701	101600	26437890	8000	8000	8000	8000	2
567	20240701	101500	26421890	8000	8000	8000	8000	7
568	20240701	101400	26365890	8000	8000	8000	8000	5
569	20240701	101300	26325890	8000	8000	8000	8000	2
570	20240701	101200	26309890	7970	7970	7970	7970	0
571	20240701	101100	26309890	7970	7970	7970	7970	0
572	20240701	101000	26309890	7970	7970	7970	7970	0
573	20240701	100900	26309890	7970	7970	7970	7970	80
574	20240701	100800	25672290	7970	7970	7970	7970	0
575	20240701	100700	25672290	7970	7970	7970	7970	0
576	20240701	100600	25672290	7970	7970	7970	7970	0
577	20240701	100500	25672290	7970	7970	7970	7970	300
578	20240701	100400	23281290	7970	7970	7970	7970	830
579	20240701	100300	16666190	7970	7970	7970	7970	1
580	20240701	100200	16658220	8000	8000	8000	8000	0
581	20240701	100100	16658220	8000	8000	8000	8000	12
582	20240701	100000	16562220	8000	8000	8000	8000	0
583	20240701	095900	16562220	8000	8000	8000	8000	0
584	20240701	095800	16562220	8000	8000	8000	8000	200
585	20240701	095700	14962220	8010	8010	8010	8010	0
586	20240701	095600	14962220	8010	8010	8010	8010	0
587	20240701	095500	14962220	8010	8010	8010	8010	0
588	20240701	095400	14962220	8010	8010	8010	8010	0
589	20240701	095300	14962220	8010	8010	8010	8010	0
590	20240701	095200	14962220	8010	8010	8010	8010	0
591	20240701	095100	14962220	8010	8010	8010	8010	0
592	20240701	095000	14962220	8010	8010	8010	8010	1
593	20240701	094900	14954210	8010	8010	8010	8010	0
594	20240701	094800	14954210	8010	8000	8010	8000	67
595	20240701	094700	14418120	8000	8000	8000	8000	0
596	20240701	094600	14418120	8000	8000	8000	8000	0
597	20240701	094500	14418120	8000	8000	8000	8000	0
598	20240701	094400	14418120	8000	8000	8000	8000	0
599	20240701	094300	14418120	8000	8000	8000	8000	0
600	20240701	094200	14418120	8000	8000	8000	8000	0
601	20240701	094100	14418120	8000	8000	8000	8000	0
602	20240701	094000	14418120	8000	8000	8000	8000	0
603	20240701	093900	14418120	8000	8000	8000	8000	82
604	20240701	093800	13762120	7960	7960	7960	7960	0
605	20240701	093700	13762120	7960	7960	7960	7960	0
606	20240701	093600	13762120	7960	7960	7960	7960	0
607	20240701	093500	13762120	7960	7960	7960	7960	0
608	20240701	093400	13762120	7960	7960	7960	7960	0
609	20240701	093300	13762120	7960	7960	7960	7960	0
610	20240701	093200	13762120	7960	7960	7960	7960	0
611	20240701	093100	13762120	7960	7990	7990	7950	304
612	20240701	093000	11338600	8020	8020	8020	8020	1
613	20240701	092900	11330580	7990	7990	7990	7990	6
614	20240701	092800	11282640	7990	7990	7990	7990	0
615	20240701	092700	11282640	7990	8010	8010	7990	119
616	20240701	092600	10331770	8020	8020	8020	8020	44
617	20240701	092500	9978890	8020	8020	8020	8020	7
618	20240701	092400	9922750	7990	7990	7990	7990	0
619	20240701	092300	9922750	7990	7990	7990	7990	0
620	20240701	092200	9922750	7990	7990	7990	7990	0
621	20240701	092100	9922750	7990	7990	7990	7990	70
622	20240701	092000	9363450	7990	7990	7990	7990	5
623	20240701	091900	9323500	7990	7990	7990	7990	0
624	20240701	091800	9323500	7990	7990	7990	7990	0
625	20240701	091700	9323500	7990	7990	7990	7990	0
626	20240701	091600	9323500	7990	7990	7990	7990	117
627	20240701	091500	8388670	7990	7990	7990	7990	83
628	20240701	091400	7725500	8000	8000	8000	8000	0
629	20240701	091300	7725500	8000	8000	8000	8000	120
630	20240701	091200	6765500	7990	8000	8000	7990	100
631	20240701	091100	5966470	8000	8000	8000	8000	0
632	20240701	091000	5966470	8000	8000	8000	8000	2
633	20240701	090900	5950470	8000	8000	8000	8000	85
634	20240701	090800	5270470	8000	8000	8000	8000	1
635	20240701	090700	5262470	8000	8010	8010	8000	335
636	20240701	090600	2582370	8010	8010	8010	8010	50
637	20240701	090500	2181870	8030	8030	8030	8030	5
638	20240701	090400	2141720	8030	8030	8030	8030	6
639	20240701	090300	2093540	8030	8030	8030	8030	0
640	20240701	090200	2093540	8030	8030	8030	8030	124
641	20240701	090100	1097820	8010	8010	8010	8010	100
642	20240701	090000	296820	8020	8030	8030	8020	37