KissMeData/148930/min/candle-20240704.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240704	203300	74873010	5750	5750	5750	5750	483
3	20240704	203200	74873010	5750	5750	5750	5750	0
4	20240704	203100	74873010	5750	5750	5750	5750	0
5	20240704	203000	74873010	5750	5750	5750	5750	0
6	20240704	202900	74873010	5750	5750	5750	5750	0
7	20240704	202800	74873010	5750	5750	5750	5750	0
8	20240704	202700	74873010	5750	5750	5750	5750	0
9	20240704	202600	74873010	5750	5750	5750	5750	0
10	20240704	202500	74873010	5750	5750	5750	5750	0
11	20240704	202400	74873010	5750	5750	5750	5750	0
12	20240704	202300	74873010	5750	5750	5750	5750	0
13	20240704	202200	74873010	5750	5750	5750	5750	0
14	20240704	202100	74873010	5750	5750	5750	5750	0
15	20240704	202000	74873010	5750	5750	5750	5750	0
16	20240704	201900	74873010	5750	5750	5750	5750	0
17	20240704	201800	74873010	5750	5750	5750	5750	0
18	20240704	201700	74873010	5750	5750	5750	5750	0
19	20240704	201600	74873010	5750	5750	5750	5750	0
20	20240704	201500	74873010	5750	5750	5750	5750	0
21	20240704	201400	74873010	5750	5750	5750	5750	0
22	20240704	201300	74873010	5750	5750	5750	5750	0
23	20240704	201200	74873010	5750	5750	5750	5750	0
24	20240704	201100	74873010	5750	5750	5750	5750	0
25	20240704	201000	74873010	5750	5750	5750	5750	0
26	20240704	200900	74873010	5750	5750	5750	5750	0
27	20240704	200800	74873010	5750	5750	5750	5750	0
28	20240704	200700	74873010	5750	5750	5750	5750	0
29	20240704	200600	74873010	5750	5750	5750	5750	0
30	20240704	200500	74873010	5750	5750	5750	5750	0
31	20240704	200400	74873010	5750	5750	5750	5750	0
32	20240704	200300	74873010	5750	5750	5750	5750	483
33	20240704	200200	74873010	5750	5750	5750	5750	0
34	20240704	200100	74873010	5750	5750	5750	5750	0
35	20240704	200000	74873010	5750	5750	5750	5750	0
36	20240704	195900	74873010	5750	5750	5750	5750	0
37	20240704	195800	74873010	5750	5750	5750	5750	0
38	20240704	195700	74873010	5750	5750	5750	5750	0
39	20240704	195600	74873010	5750	5750	5750	5750	0
40	20240704	195500	74873010	5750	5750	5750	5750	0
41	20240704	195400	74873010	5750	5750	5750	5750	0
42	20240704	195300	74873010	5750	5750	5750	5750	0
43	20240704	195200	74873010	5750	5750	5750	5750	0
44	20240704	195100	74873010	5750	5750	5750	5750	0
45	20240704	195000	74873010	5750	5750	5750	5750	0
46	20240704	194900	74873010	5750	5750	5750	5750	0
47	20240704	194800	74873010	5750	5750	5750	5750	0
48	20240704	194700	74873010	5750	5750	5750	5750	0
49	20240704	194600	74873010	5750	5750	5750	5750	0
50	20240704	194500	74873010	5750	5750	5750	5750	0
51	20240704	194400	74873010	5750	5750	5750	5750	0
52	20240704	194300	74873010	5750	5750	5750	5750	0
53	20240704	194200	74873010	5750	5750	5750	5750	0
54	20240704	194100	74873010	5750	5750	5750	5750	0
55	20240704	194000	74873010	5750	5750	5750	5750	0
56	20240704	193900	74873010	5750	5750	5750	5750	0
57	20240704	193800	74873010	5750	5750	5750	5750	0
58	20240704	193700	74873010	5750	5750	5750	5750	0
59	20240704	193600	74873010	5750	5750	5750	5750	0
60	20240704	193500	74873010	5750	5750	5750	5750	0
61	20240704	193400	74873010	5750	5750	5750	5750	0
62	20240704	193300	74873010	5750	5750	5750	5750	483
63	20240704	193200	74873010	5750	5750	5750	5750	0
64	20240704	193100	74873010	5750	5750	5750	5750	0
65	20240704	193000	74873010	5750	5750	5750	5750	0
66	20240704	192900	74873010	5750	5750	5750	5750	0
67	20240704	192800	74873010	5750	5750	5750	5750	0
68	20240704	192700	74873010	5750	5750	5750	5750	0
69	20240704	192600	74873010	5750	5750	5750	5750	0
70	20240704	192500	74873010	5750	5750	5750	5750	0
71	20240704	192400	74873010	5750	5750	5750	5750	0
72	20240704	192300	74873010	5750	5750	5750	5750	0
73	20240704	192200	74873010	5750	5750	5750	5750	0
74	20240704	192100	74873010	5750	5750	5750	5750	0
75	20240704	192000	74873010	5750	5750	5750	5750	0
76	20240704	191900	74873010	5750	5750	5750	5750	0
77	20240704	191800	74873010	5750	5750	5750	5750	0
78	20240704	191700	74873010	5750	5750	5750	5750	0
79	20240704	191600	74873010	5750	5750	5750	5750	0
80	20240704	191500	74873010	5750	5750	5750	5750	0
81	20240704	191400	74873010	5750	5750	5750	5750	0
82	20240704	191300	74873010	5750	5750	5750	5750	0
83	20240704	191200	74873010	5750	5750	5750	5750	0
84	20240704	191100	74873010	5750	5750	5750	5750	0
85	20240704	191000	74873010	5750	5750	5750	5750	0
86	20240704	190900	74873010	5750	5750	5750	5750	0
87	20240704	190800	74873010	5750	5750	5750	5750	0
88	20240704	190700	74873010	5750	5750	5750	5750	0
89	20240704	190600	74873010	5750	5750	5750	5750	0
90	20240704	190500	74873010	5750	5750	5750	5750	0
91	20240704	190400	74873010	5750	5750	5750	5750	0
92	20240704	190300	74873010	5750	5750	5750	5750	483
93	20240704	190200	74873010	5750	5750	5750	5750	0
94	20240704	190100	74873010	5750	5750	5750	5750	0
95	20240704	190000	74873010	5750	5750	5750	5750	0
96	20240704	185900	74873010	5750	5750	5750	5750	0
97	20240704	185800	74873010	5750	5750	5750	5750	0
98	20240704	185700	74873010	5750	5750	5750	5750	0
99	20240704	185600	74873010	5750	5750	5750	5750	0
100	20240704	185500	74873010	5750	5750	5750	5750	0
101	20240704	185400	74873010	5750	5750	5750	5750	0
102	20240704	185300	74873010	5750	5750	5750	5750	0
103	20240704	185200	74873010	5750	5750	5750	5750	0
104	20240704	185100	74873010	5750	5750	5750	5750	0
105	20240704	185000	74873010	5750	5750	5750	5750	0
106	20240704	184900	74873010	5750	5750	5750	5750	0
107	20240704	184800	74873010	5750	5750	5750	5750	0
108	20240704	184700	74873010	5750	5750	5750	5750	0
109	20240704	184600	74873010	5750	5750	5750	5750	0
110	20240704	184500	74873010	5750	5750	5750	5750	0
111	20240704	184400	74873010	5750	5750	5750	5750	0
112	20240704	184300	74873010	5750	5750	5750	5750	0
113	20240704	184200	74873010	5750	5750	5750	5750	0
114	20240704	184100	74873010	5750	5750	5750	5750	0
115	20240704	184000	74873010	5750	5750	5750	5750	0
116	20240704	183900	74873010	5750	5750	5750	5750	0
117	20240704	183800	74873010	5750	5750	5750	5750	0
118	20240704	183700	74873010	5750	5750	5750	5750	0
119	20240704	183600	74873010	5750	5750	5750	5750	0
120	20240704	183500	74873010	5750	5750	5750	5750	0
121	20240704	183400	74873010	5750	5750	5750	5750	0
122	20240704	183300	74873010	5750	5750	5750	5750	483
123	20240704	183200	74873010	5750	5750	5750	5750	0
124	20240704	183100	74873010	5750	5750	5750	5750	0
125	20240704	183000	74873010	5750	5750	5750	5750	0
126	20240704	182900	74873010	5750	5750	5750	5750	0
127	20240704	182800	74873010	5750	5750	5750	5750	0
128	20240704	182700	74873010	5750	5750	5750	5750	0
129	20240704	182600	74873010	5750	5750	5750	5750	0
130	20240704	182500	74873010	5750	5750	5750	5750	0
131	20240704	182400	74873010	5750	5750	5750	5750	0
132	20240704	182300	74873010	5750	5750	5750	5750	0
133	20240704	182200	74873010	5750	5750	5750	5750	0
134	20240704	182100	74873010	5750	5750	5750	5750	0
135	20240704	182000	74873010	5750	5750	5750	5750	0
136	20240704	181900	74873010	5750	5750	5750	5750	0
137	20240704	181800	74873010	5750	5750	5750	5750	0
138	20240704	181700	74873010	5750	5750	5750	5750	0
139	20240704	181600	74873010	5750	5750	5750	5750	0
140	20240704	181500	74873010	5750	5750	5750	5750	0
141	20240704	181400	74873010	5750	5750	5750	5750	0
142	20240704	181300	74873010	5750	5750	5750	5750	0
143	20240704	181200	74873010	5750	5750	5750	5750	0
144	20240704	181100	74873010	5750	5750	5750	5750	0
145	20240704	181000	74873010	5750	5750	5750	5750	0
146	20240704	180900	74873010	5750	5750	5750	5750	0
147	20240704	180800	74873010	5750	5750	5750	5750	0
148	20240704	180700	74873010	5750	5750	5750	5750	0
149	20240704	180600	74873010	5750	5750	5750	5750	0
150	20240704	180500	74873010	5750	5750	5750	5750	0
151	20240704	180400	74873010	5750	5750	5750	5750	0
152	20240704	180300	74873010	5750	5750	5750	5750	483
153	20240704	180200	74873010	5750	5750	5750	5750	0
154	20240704	180100	74873010	5750	5750	5750	5750	0
155	20240704	180000	74873010	5750	5750	5750	5750	0
156	20240704	175900	74873010	5750	5750	5750	5750	0
157	20240704	175800	74873010	5750	5750	5750	5750	0
158	20240704	175700	74873010	5750	5750	5750	5750	0
159	20240704	175600	74873010	5750	5750	5750	5750	0
160	20240704	175500	74873010	5750	5750	5750	5750	0
161	20240704	175400	74873010	5750	5750	5750	5750	0
162	20240704	175300	74873010	5750	5750	5750	5750	0
163	20240704	175200	74873010	5750	5750	5750	5750	0
164	20240704	175100	74873010	5750	5750	5750	5750	0
165	20240704	175000	74873010	5750	5750	5750	5750	0
166	20240704	174900	74873010	5750	5750	5750	5750	0
167	20240704	174800	74873010	5750	5750	5750	5750	0
168	20240704	174700	74873010	5750	5750	5750	5750	0
169	20240704	174600	74873010	5750	5750	5750	5750	0
170	20240704	174500	74873010	5750	5750	5750	5750	0
171	20240704	174400	74873010	5750	5750	5750	5750	0
172	20240704	174300	74873010	5750	5750	5750	5750	0
173	20240704	174200	74873010	5750	5750	5750	5750	0
174	20240704	174100	74873010	5750	5750	5750	5750	0
175	20240704	174000	74873010	5750	5750	5750	5750	0
176	20240704	173900	74873010	5750	5750	5750	5750	0
177	20240704	173800	74873010	5750	5750	5750	5750	0
178	20240704	173700	74873010	5750	5750	5750	5750	0
179	20240704	173600	74873010	5750	5750	5750	5750	0
180	20240704	173500	74873010	5750	5750	5750	5750	0
181	20240704	173400	74873010	5750	5750	5750	5750	0
182	20240704	173300	74873010	5750	5750	5750	5750	483
183	20240704	173200	74873010	5750	5750	5750	5750	0
184	20240704	173100	74873010	5750	5750	5750	5750	0
185	20240704	173000	74873010	5750	5750	5750	5750	0
186	20240704	172900	74873010	5750	5750	5750	5750	0
187	20240704	172800	74873010	5750	5750	5750	5750	0
188	20240704	172700	74873010	5750	5750	5750	5750	0
189	20240704	172600	74873010	5750	5750	5750	5750	0
190	20240704	172500	74873010	5750	5750	5750	5750	0
191	20240704	172400	74873010	5750	5750	5750	5750	0
192	20240704	172300	74873010	5750	5750	5750	5750	0
193	20240704	172200	74873010	5750	5750	5750	5750	0
194	20240704	172100	74873010	5750	5750	5750	5750	0
195	20240704	172000	74873010	5750	5750	5750	5750	0
196	20240704	171900	74873010	5750	5750	5750	5750	0
197	20240704	171800	74873010	5750	5750	5750	5750	0
198	20240704	171700	74873010	5750	5750	5750	5750	0
199	20240704	171600	74873010	5750	5750	5750	5750	0
200	20240704	171500	74873010	5750	5750	5750	5750	0
201	20240704	171400	74873010	5750	5750	5750	5750	0
202	20240704	171300	74873010	5750	5750	5750	5750	0
203	20240704	171200	74873010	5750	5750	5750	5750	0
204	20240704	171100	74873010	5750	5750	5750	5750	0
205	20240704	171000	74873010	5750	5750	5750	5750	0
206	20240704	170900	74873010	5750	5750	5750	5750	0
207	20240704	170800	74873010	5750	5750	5750	5750	0
208	20240704	170700	74873010	5750	5750	5750	5750	0
209	20240704	170600	74873010	5750	5750	5750	5750	0
210	20240704	170500	74873010	5750	5750	5750	5750	0
211	20240704	170400	74873010	5750	5750	5750	5750	0
212	20240704	170300	74873010	5750	5750	5750	5750	483
213	20240704	170200	74873010	5750	5750	5750	5750	0
214	20240704	170100	74873010	5750	5750	5750	5750	0
215	20240704	170000	74873010	5750	5750	5750	5750	0
216	20240704	165900	74873010	5750	5750	5750	5750	0
217	20240704	165800	74873010	5750	5750	5750	5750	0
218	20240704	165700	74873010	5750	5750	5750	5750	0
219	20240704	165600	74873010	5750	5750	5750	5750	0
220	20240704	165500	74873010	5750	5750	5750	5750	0
221	20240704	165400	74873010	5750	5750	5750	5750	0
222	20240704	165300	74873010	5750	5750	5750	5750	0
223	20240704	165200	74873010	5750	5750	5750	5750	0
224	20240704	165100	74873010	5750	5750	5750	5750	0
225	20240704	165000	74873010	5750	5750	5750	5750	0
226	20240704	164900	74873010	5750	5750	5750	5750	0
227	20240704	164800	74873010	5750	5750	5750	5750	0
228	20240704	164700	74873010	5750	5750	5750	5750	0
229	20240704	164600	74873010	5750	5750	5750	5750	0
230	20240704	164500	74873010	5750	5750	5750	5750	0
231	20240704	164400	74873010	5750	5750	5750	5750	0
232	20240704	164300	74873010	5750	5750	5750	5750	0
233	20240704	164200	74873010	5750	5750	5750	5750	0
234	20240704	164100	74873010	5750	5750	5750	5750	0
235	20240704	164000	74873010	5750	5750	5750	5750	0
236	20240704	163900	74873010	5750	5750	5750	5750	0
237	20240704	163800	74873010	5750	5750	5750	5750	0
238	20240704	163700	74873010	5750	5750	5750	5750	0
239	20240704	163600	74873010	5750	5750	5750	5750	0
240	20240704	163500	74873010	5750	5750	5750	5750	0
241	20240704	163400	74873010	5750	5750	5750	5750	0
242	20240704	163300	74873010	5750	5750	5750	5750	483
243	20240704	163200	74873010	5750	5750	5750	5750	0
244	20240704	163100	74873010	5750	5750	5750	5750	0
245	20240704	163000	74873010	5750	5750	5750	5750	0
246	20240704	162900	74873010	5750	5750	5750	5750	0
247	20240704	162800	74873010	5750	5750	5750	5750	0
248	20240704	162700	74873010	5750	5750	5750	5750	0
249	20240704	162600	74873010	5750	5750	5750	5750	0
250	20240704	162500	74873010	5750	5750	5750	5750	0
251	20240704	162400	74873010	5750	5750	5750	5750	0
252	20240704	162300	74873010	5750	5750	5750	5750	0
253	20240704	162200	74873010	5750	5750	5750	5750	0
254	20240704	162100	74873010	5750	5750	5750	5750	0
255	20240704	162000	74873010	5750	5750	5750	5750	0
256	20240704	161900	74873010	5750	5750	5750	5750	0
257	20240704	161800	74873010	5750	5750	5750	5750	0
258	20240704	161700	74873010	5750	5750	5750	5750	0
259	20240704	161600	74873010	5750	5750	5750	5750	0
260	20240704	161500	74873010	5750	5750	5750	5750	0
261	20240704	161400	74873010	5750	5750	5750	5750	0
262	20240704	161300	74873010	5750	5750	5750	5750	0
263	20240704	161200	74873010	5750	5750	5750	5750	0
264	20240704	161100	74873010	5750	5750	5750	5750	0
265	20240704	161000	74873010	5750	5750	5750	5750	0
266	20240704	160900	74873010	5750	5750	5750	5750	0
267	20240704	160800	74873010	5750	5750	5750	5750	0
268	20240704	160700	74873010	5750	5750	5750	5750	0
269	20240704	160600	74873010	5750	5750	5750	5750	0
270	20240704	160500	74873010	5750	5750	5750	5750	0
271	20240704	160400	74873010	5750	5750	5750	5750	0
272	20240704	160300	74873010	5750	5750	5750	5750	483
273	20240704	160200	74873010	5750	5750	5750	5750	0
274	20240704	160100	74873010	5750	5750	5750	5750	0
275	20240704	160000	74873010	5750	5750	5750	5750	0
276	20240704	155900	74873010	5750	5750	5750	5750	0
277	20240704	155800	74873010	5750	5750	5750	5750	0
278	20240704	155700	74873010	5750	5750	5750	5750	0
279	20240704	155600	74873010	5750	5750	5750	5750	0
280	20240704	155500	74873010	5750	5750	5750	5750	0
281	20240704	155400	74873010	5750	5750	5750	5750	0
282	20240704	155300	74873010	5750	5750	5750	5750	0
283	20240704	155200	74873010	5750	5750	5750	5750	0
284	20240704	155100	74873010	5750	5750	5750	5750	0
285	20240704	155000	74873010	5750	5750	5750	5750	0
286	20240704	154900	74873010	5750	5750	5750	5750	0
287	20240704	154800	74873010	5750	5750	5750	5750	0
288	20240704	154700	74873010	5750	5750	5750	5750	0
289	20240704	154600	74873010	5750	5750	5750	5750	0
290	20240704	154500	74873010	5750	5750	5750	5750	0
291	20240704	154400	74873010	5750	5750	5750	5750	0
292	20240704	154300	74873010	5750	5750	5750	5750	0
293	20240704	154200	74873010	5750	5750	5750	5750	0
294	20240704	154100	74873010	5750	5750	5750	5750	0
295	20240704	154000	74873010	5750	5750	5750	5750	0
296	20240704	153900	74873010	5750	5750	5750	5750	0
297	20240704	153800	74873010	5750	5750	5750	5750	0
298	20240704	153700	74873010	5750	5750	5750	5750	0
299	20240704	153600	74873010	5750	5750	5750	5750	0
300	20240704	153500	74873010	5750	5750	5750	5750	0
301	20240704	153400	74873010	5750	5750	5750	5750	0
302	20240704	153300	74873010	5750	5750	5750	5750	483
303	20240704	153200	74873010	5750	5750	5750	5750	0
304	20240704	153100	74873010	5750	5750	5750	5750	0
305	20240704	153000	74873010	5750	5750	5750	5750	483
306	20240704	152900	72095760	5670	5670	5670	5670	0
307	20240704	152800	72095760	5670	5670	5670	5670	0
308	20240704	152700	72095760	5670	5670	5670	5670	0
309	20240704	152600	72095760	5670	5670	5670	5670	0
310	20240704	152500	72095760	5670	5670	5670	5670	0
311	20240704	152400	72095760	5670	5670	5670	5670	0
312	20240704	152300	72095760	5670	5670	5670	5670	0
313	20240704	152200	72095760	5670	5670	5670	5670	0
314	20240704	152100	72095760	5670	5670	5670	5670	0
315	20240704	152000	72095760	5670	5670	5670	5670	0
316	20240704	151900	72095760	5670	5710	5720	5660	79
317	20240704	151800	71645050	5660	5690	5710	5660	881
318	20240704	151700	66647550	5690	5700	5700	5690	282
319	20240704	151600	65041700	5720	5710	5720	5710	16
320	20240704	151500	64950280	5710	5720	5720	5710	33
321	20240704	151400	64761820	5750	5750	5750	5750	0
322	20240704	151300	64761820	5750	5750	5750	5750	0
323	20240704	151200	64761820	5750	5750	5750	5750	0
324	20240704	151100	64761820	5750	5750	5750	5750	0
325	20240704	151000	64761820	5750	5750	5750	5750	0
326	20240704	150900	64761820	5750	5750	5750	5750	0
327	20240704	150800	64761820	5750	5750	5750	5750	0
328	20240704	150700	64761820	5750	5750	5750	5750	0
329	20240704	150600	64761820	5750	5750	5750	5750	0
330	20240704	150500	64761820	5750	5750	5750	5750	0
331	20240704	150400	64761820	5750	5750	5750	5750	0
332	20240704	150300	64761820	5750	5750	5750	5750	0
333	20240704	150200	64761820	5750	5750	5750	5750	344
334	20240704	150100	62783820	5740	5740	5740	5740	321
335	20240704	150000	60941280	5730	5730	5730	5730	35
336	20240704	145900	60740730	5710	5710	5710	5710	0
337	20240704	145800	60740730	5710	5710	5710	5710	0
338	20240704	145700	60740730	5710	5710	5710	5710	0
339	20240704	145600	60740730	5710	5710	5710	5710	0
340	20240704	145500	60740730	5710	5710	5710	5710	0
341	20240704	145400	60740730	5710	5710	5710	5710	0
342	20240704	145300	60740730	5710	5710	5710	5710	0
343	20240704	145200	60740730	5710	5710	5710	5710	1
344	20240704	145100	60735020	5740	5740	5740	5740	1
345	20240704	145000	60729280	5740	5740	5740	5740	10
346	20240704	144900	60671880	5740	5740	5740	5740	0
347	20240704	144800	60671880	5740	5740	5740	5740	0
348	20240704	144700	60671880	5740	5740	5740	5740	0
349	20240704	144600	60671880	5740	5740	5740	5740	0
350	20240704	144500	60671880	5740	5740	5740	5740	0
351	20240704	144400	60671880	5740	5740	5740	5740	1
352	20240704	144300	60666140	5710	5710	5710	5710	0
353	20240704	144200	60666140	5710	5710	5710	5710	0
354	20240704	144100	60666140	5710	5710	5710	5710	0
355	20240704	144000	60666140	5710	5710	5710	5710	0
356	20240704	143900	60666140	5710	5710	5710	5710	10
357	20240704	143800	60609040	5740	5740	5740	5740	0
358	20240704	143700	60609040	5740	5740	5740	5740	0
359	20240704	143600	60609040	5740	5740	5740	5740	0
360	20240704	143500	60609040	5740	5740	5740	5740	0
361	20240704	143400	60609040	5740	5740	5740	5740	0
362	20240704	143300	60609040	5740	5740	5740	5740	0
363	20240704	143200	60609040	5740	5740	5740	5740	100
364	20240704	143100	60035040	5740	5730	5740	5730	2
365	20240704	143000	60023570	5710	5710	5710	5710	58
366	20240704	142900	59692390	5700	5700	5700	5700	0
367	20240704	142800	59692390	5700	5700	5700	5700	0
368	20240704	142700	59692390	5700	5700	5700	5700	0
369	20240704	142600	59692390	5700	5700	5700	5700	342
370	20240704	142500	57742990	5710	5710	5710	5710	8
371	20240704	142400	57697310	5710	5710	5710	5710	0
372	20240704	142300	57697310	5710	5710	5710	5710	3
373	20240704	142200	57680180	5710	5710	5710	5710	0
374	20240704	142100	57680180	5710	5710	5710	5710	0
375	20240704	142000	57680180	5710	5710	5710	5710	0
376	20240704	141900	57680180	5710	5710	5710	5710	0
377	20240704	141800	57680180	5710	5710	5710	5710	0
378	20240704	141700	57680180	5710	5710	5710	5710	0
379	20240704	141600	57680180	5710	5710	5710	5710	0
380	20240704	141500	57680180	5710	5710	5710	5710	0
381	20240704	141400	57680180	5710	5710	5710	5710	0
382	20240704	141300	57680180	5710	5710	5710	5710	100
383	20240704	141200	57109180	5710	5710	5710	5710	0
384	20240704	141100	57109180	5710	5710	5710	5710	0
385	20240704	141000	57109180	5710	5710	5710	5710	0
386	20240704	140900	57109180	5710	5710	5710	5710	0
387	20240704	140800	57109180	5710	5710	5710	5710	0
388	20240704	140700	57109180	5710	5710	5710	5710	180
389	20240704	140600	56081380	5710	5710	5710	5710	0
390	20240704	140500	56081380	5710	5710	5710	5710	0
391	20240704	140400	56081380	5710	5710	5710	5710	0
392	20240704	140300	56081380	5710	5710	5710	5710	0
393	20240704	140200	56081380	5710	5710	5710	5710	0
394	20240704	140100	56081380	5710	5710	5710	5710	0
395	20240704	140000	56081380	5710	5710	5710	5710	2
396	20240704	135900	56069960	5750	5750	5750	5750	0
397	20240704	135800	56069960	5750	5750	5750	5750	0
398	20240704	135700	56069960	5750	5750	5750	5750	0
399	20240704	135600	56069960	5750	5750	5750	5750	0
400	20240704	135500	56069960	5750	5750	5750	5750	0
401	20240704	135400	56069960	5750	5750	5750	5750	0
402	20240704	135300	56069960	5750	5750	5750	5750	1
403	20240704	135200	56064210	5710	5710	5710	5710	0
404	20240704	135100	56064210	5710	5710	5710	5710	0
405	20240704	135000	56064210	5710	5710	5710	5710	0
406	20240704	134900	56064210	5710	5710	5710	5710	0
407	20240704	134800	56064210	5710	5710	5710	5710	0
408	20240704	134700	56064210	5710	5710	5710	5710	0
409	20240704	134600	56064210	5710	5710	5710	5710	0
410	20240704	134500	56064210	5710	5710	5710	5710	0
411	20240704	134400	56064210	5710	5710	5710	5710	0
412	20240704	134300	56064210	5710	5710	5710	5710	0
413	20240704	134200	56064210	5710	5710	5710	5710	0
414	20240704	134100	56064210	5710	5710	5710	5710	0
415	20240704	134000	56064210	5710	5710	5710	5710	88
416	20240704	133900	55561730	5710	5710	5710	5710	11
417	20240704	133800	55498920	5710	5710	5710	5710	0
418	20240704	133700	55498920	5710	5710	5710	5710	0
419	20240704	133600	55498920	5710	5710	5710	5710	0
420	20240704	133500	55498920	5710	5710	5710	5710	0
421	20240704	133400	55498920	5710	5710	5710	5710	0
422	20240704	133300	55498920	5710	5710	5710	5710	0
423	20240704	133200	55498920	5710	5710	5710	5710	0
424	20240704	133100	55498920	5710	5730	5730	5710	324
425	20240704	133000	53644710	5750	5750	5750	5750	0
426	20240704	132900	53644710	5750	5750	5750	5750	0
427	20240704	132800	53644710	5750	5750	5750	5750	0
428	20240704	132700	53644710	5750	5750	5750	5750	0
429	20240704	132600	53644710	5750	5750	5750	5750	3
430	20240704	132500	53627460	5750	5750	5750	5750	0
431	20240704	132400	53627460	5750	5750	5750	5750	0
432	20240704	132300	53627460	5750	5750	5750	5750	1
433	20240704	132200	53621710	5720	5750	5750	5720	102
434	20240704	132100	53038110	5750	5750	5750	5750	0
435	20240704	132000	53038110	5750	5750	5750	5750	0
436	20240704	131900	53038110	5750	5750	5750	5750	0
437	20240704	131800	53038110	5750	5750	5750	5750	0
438	20240704	131700	53038110	5750	5750	5750	5750	0
439	20240704	131600	53038110	5750	5750	5750	5750	0
440	20240704	131500	53038110	5750	5750	5750	5750	0
441	20240704	131400	53038110	5750	5750	5750	5750	2
442	20240704	131300	53026610	5770	5770	5770	5770	0
443	20240704	131200	53026610	5770	5770	5770	5770	0
444	20240704	131100	53026610	5770	5770	5770	5770	0
445	20240704	131000	53026610	5770	5770	5770	5770	1
446	20240704	130900	53020840	5720	5720	5720	5720	0
447	20240704	130800	53020840	5720	5720	5720	5720	0
448	20240704	130700	53020840	5720	5720	5720	5720	0
449	20240704	130600	53020840	5720	5720	5720	5720	0
450	20240704	130500	53020840	5720	5720	5720	5720	0
451	20240704	130400	53020840	5720	5720	5720	5720	0
452	20240704	130300	53020840	5720	5720	5720	5720	0
453	20240704	130200	53020840	5720	5720	5720	5720	0
454	20240704	130100	53020840	5720	5720	5720	5720	0
455	20240704	130000	53020840	5720	5740	5740	5720	300
456	20240704	125900	51303010	5740	5740	5740	5740	0
457	20240704	125800	51303010	5740	5740	5740	5740	0
458	20240704	125700	51303010	5740	5740	5740	5740	0
459	20240704	125600	51303010	5740	5740	5740	5740	0
460	20240704	125500	51303010	5740	5740	5740	5740	0
461	20240704	125400	51303010	5740	5740	5740	5740	0
462	20240704	125300	51303010	5740	5740	5740	5740	0
463	20240704	125200	51303010	5740	5740	5740	5740	0
464	20240704	125100	51303010	5740	5740	5740	5740	0
465	20240704	125000	51303010	5740	5740	5740	5740	0
466	20240704	124900	51303010	5740	5740	5740	5740	0
467	20240704	124800	51303010	5740	5740	5740	5740	0
468	20240704	124700	51303010	5740	5740	5740	5740	692
469	20240704	124600	47330930	5730	5730	5730	5730	0
470	20240704	124500	47330930	5730	5740	5740	5730	508
471	20240704	124400	44420010	5740	5740	5740	5740	350
472	20240704	124300	42411010	5780	5780	5780	5780	0
473	20240704	124200	42411010	5780	5780	5780	5780	0
474	20240704	124100	42411010	5780	5780	5780	5780	0
475	20240704	124000	42411010	5780	5780	5780	5780	0
476	20240704	123900	42411010	5780	5780	5780	5780	0
477	20240704	123800	42411010	5780	5780	5780	5780	0
478	20240704	123700	42411010	5780	5780	5780	5780	0
479	20240704	123600	42411010	5780	5780	5780	5780	0
480	20240704	123500	42411010	5780	5780	5780	5780	0
481	20240704	123400	42411010	5780	5780	5780	5780	0
482	20240704	123300	42411010	5780	5780	5780	5780	0
483	20240704	123200	42411010	5780	5780	5780	5780	0
484	20240704	123100	42411010	5780	5780	5780	5780	0
485	20240704	123000	42411010	5780	5780	5780	5780	0
486	20240704	122900	42411010	5780	5780	5780	5780	0
487	20240704	122800	42411010	5780	5780	5780	5780	0
488	20240704	122700	42411010	5780	5780	5780	5780	0
489	20240704	122600	42411010	5780	5780	5780	5780	0
490	20240704	122500	42411010	5780	5780	5780	5780	0
491	20240704	122400	42411010	5780	5780	5780	5780	0
492	20240704	122300	42411010	5780	5780	5780	5780	0
493	20240704	122200	42411010	5780	5780	5780	5780	0
494	20240704	122100	42411010	5780	5780	5780	5780	0
495	20240704	122000	42411010	5780	5780	5780	5780	0
496	20240704	121900	42411010	5780	5780	5780	5780	0
497	20240704	121800	42411010	5780	5780	5780	5780	0
498	20240704	121700	42411010	5780	5780	5780	5780	0
499	20240704	121600	42411010	5780	5780	5780	5780	0
500	20240704	121500	42411010	5780	5780	5780	5780	0
501	20240704	121400	42411010	5780	5780	5780	5780	0
502	20240704	121300	42411010	5780	5780	5780	5780	0
503	20240704	121200	42411010	5780	5780	5780	5780	0
504	20240704	121100	42411010	5780	5780	5780	5780	0
505	20240704	121000	42411010	5780	5780	5780	5780	0
506	20240704	120900	42411010	5780	5780	5780	5780	0
507	20240704	120800	42411010	5780	5780	5780	5780	0
508	20240704	120700	42411010	5780	5720	5780	5720	37
509	20240704	120600	42199310	5730	5740	5740	5730	138
510	20240704	120500	41408150	5750	5750	5750	5750	0
511	20240704	120400	41408150	5750	5750	5750	5750	0
512	20240704	120300	41408150	5750	5750	5750	5750	0
513	20240704	120200	41408150	5750	5750	5750	5750	0
514	20240704	120100	41408150	5750	5750	5750	5750	0
515	20240704	120000	41408150	5750	5780	5780	5750	100
516	20240704	115900	40833120	5790	5780	5790	5760	31
517	20240704	115800	40654350	5780	5780	5780	5780	0
518	20240704	115700	40654350	5780	5780	5780	5780	0
519	20240704	115600	40654350	5780	5780	5780	5780	0
520	20240704	115500	40654350	5780	5780	5780	5780	0
521	20240704	115400	40654350	5780	5780	5780	5780	0
522	20240704	115300	40654350	5780	5780	5780	5780	0
523	20240704	115200	40654350	5780	5780	5780	5780	4
524	20240704	115100	40631230	5760	5760	5760	5760	50
525	20240704	115000	40343230	5790	5790	5790	5790	0
526	20240704	114900	40343230	5790	5790	5790	5790	0
527	20240704	114800	40343230	5790	5790	5790	5790	0
528	20240704	114700	40343230	5790	5790	5790	5790	0
529	20240704	114600	40343230	5790	5790	5790	5790	0
530	20240704	114500	40343230	5790	5790	5790	5790	0
531	20240704	114400	40343230	5790	5790	5790	5790	0
532	20240704	114300	40343230	5790	5790	5790	5790	0
533	20240704	114200	40343230	5790	5790	5790	5790	0
534	20240704	114100	40343230	5790	5790	5790	5790	0
535	20240704	114000	40343230	5790	5790	5790	5790	0
536	20240704	113900	40343230	5790	5790	5790	5790	0
537	20240704	113800	40343230	5790	5790	5790	5790	2
538	20240704	113700	40331650	5790	5790	5790	5790	0
539	20240704	113600	40331650	5790	5790	5790	5790	0
540	20240704	113500	40331650	5790	5790	5790	5790	0
541	20240704	113400	40331650	5790	5790	5790	5790	0
542	20240704	113300	40331650	5790	5790	5790	5790	0
543	20240704	113200	40331650	5790	5790	5790	5790	0
544	20240704	113100	40331650	5790	5790	5790	5790	0
545	20240704	113000	40331650	5790	5790	5790	5790	0
546	20240704	112900	40331650	5790	5790	5790	5790	0
547	20240704	112800	40331650	5790	5790	5790	5790	0
548	20240704	112700	40331650	5790	5790	5790	5790	0
549	20240704	112600	40331650	5790	5790	5790	5790	0
550	20240704	112500	40331650	5790	5790	5790	5790	0
551	20240704	112400	40331650	5790	5790	5790	5790	0
552	20240704	112300	40331650	5790	5790	5790	5790	6
553	20240704	112200	40296910	5770	5770	5770	5770	0
554	20240704	112100	40296910	5770	5770	5770	5770	0
555	20240704	112000	40296910	5770	5770	5770	5770	0
556	20240704	111900	40296910	5770	5770	5770	5770	1
557	20240704	111800	40291140	5750	5750	5750	5750	0
558	20240704	111700	40291140	5750	5750	5750	5750	0
559	20240704	111600	40291140	5750	5750	5750	5750	0
560	20240704	111500	40291140	5750	5750	5750	5750	0
561	20240704	111400	40291140	5750	5750	5750	5750	0
562	20240704	111300	40291140	5750	5750	5750	5750	0
563	20240704	111200	40291140	5750	5750	5750	5750	1
564	20240704	111100	40285390	5750	5750	5750	5750	0
565	20240704	111000	40285390	5750	5750	5750	5750	0
566	20240704	110900	40285390	5750	5750	5750	5750	0
567	20240704	110800	40285390	5750	5750	5750	5750	0
568	20240704	110700	40285390	5750	5750	5750	5750	0
569	20240704	110600	40285390	5750	5750	5750	5750	0
570	20240704	110500	40285390	5750	5750	5750	5750	0
571	20240704	110400	40285390	5750	5750	5750	5750	0
572	20240704	110300	40285390	5750	5750	5750	5750	0
573	20240704	110200	40285390	5750	5750	5750	5750	30
574	20240704	110100	40112890	5750	5750	5750	5750	0
575	20240704	110000	40112890	5750	5750	5750	5750	0
576	20240704	105900	40112890	5750	5770	5770	5750	60
577	20240704	105800	39767080	5790	5790	5790	5790	0
578	20240704	105700	39767080	5790	5790	5790	5790	0
579	20240704	105600	39767080	5790	5790	5790	5790	0
580	20240704	105500	39767080	5790	5790	5790	5790	0
581	20240704	105400	39767080	5790	5790	5790	5790	0
582	20240704	105300	39767080	5790	5790	5790	5790	0
583	20240704	105200	39767080	5790	5790	5790	5790	0
584	20240704	105100	39767080	5790	5790	5790	5790	0
585	20240704	105000	39767080	5790	5790	5790	5790	0
586	20240704	104900	39767080	5790	5790	5790	5790	0
587	20240704	104800	39767080	5790	5790	5790	5790	0
588	20240704	104700	39767080	5790	5790	5790	5790	0
589	20240704	104600	39767080	5790	5790	5790	5790	0
590	20240704	104500	39767080	5790	5790	5790	5790	0
591	20240704	104400	39767080	5790	5790	5790	5790	0
592	20240704	104300	39767080	5790	5790	5790	5790	1
593	20240704	104200	39761290	5790	5790	5790	5790	143
594	20240704	104100	38933320	5770	5770	5770	5770	0
595	20240704	104000	38933320	5770	5770	5770	5770	90
596	20240704	103900	38414020	5770	5770	5770	5770	0
597	20240704	103800	38414020	5770	5770	5770	5770	0
598	20240704	103700	38414020	5770	5770	5770	5770	0
599	20240704	103600	38414020	5770	5780	5780	5770	53
600	20240704	103500	38108110	5780	5780	5780	5780	0
601	20240704	103400	38108110	5780	5780	5780	5780	0
602	20240704	103300	38108110	5780	5780	5780	5780	0
603	20240704	103200	38108110	5780	5780	5780	5780	0
604	20240704	103100	38108110	5780	5780	5780	5780	0
605	20240704	103000	38108110	5780	5780	5780	5780	0
606	20240704	102900	38108110	5780	5780	5780	5780	0
607	20240704	102800	38108110	5780	5780	5780	5780	0
608	20240704	102700	38108110	5780	5780	5780	5780	0
609	20240704	102600	38108110	5780	5780	5780	5780	0
610	20240704	102500	38108110	5780	5780	5780	5780	0
611	20240704	102400	38108110	5780	5780	5780	5780	0
612	20240704	102300	38108110	5780	5780	5780	5780	148
613	20240704	102200	37252670	5790	5790	5790	5790	0
614	20240704	102100	37252670	5790	5790	5790	5790	0
615	20240704	102000	37252670	5790	5790	5790	5790	0
616	20240704	101900	37252670	5790	5790	5790	5790	0
617	20240704	101800	37252670	5790	5790	5790	5790	0
618	20240704	101700	37252670	5790	5790	5790	5790	0
619	20240704	101600	37252670	5790	5790	5790	5790	0
620	20240704	101500	37252670	5790	5790	5790	5790	0
621	20240704	101400	37252670	5790	5790	5790	5790	0
622	20240704	101300	37252670	5790	5790	5790	5790	1
623	20240704	101200	37246880	5790	5790	5790	5790	0
624	20240704	101100	37246880	5790	5790	5790	5790	174
625	20240704	101000	36239420	5790	5790	5790	5790	0
626	20240704	100900	36239420	5790	5790	5790	5790	518
627	20240704	100800	33240200	5790	5790	5790	5790	0
628	20240704	100700	33240200	5790	5790	5790	5790	0
629	20240704	100600	33240200	5790	5790	5790	5790	0
630	20240704	100500	33240200	5790	5790	5790	5790	0
631	20240704	100400	33240200	5790	5790	5790	5790	0
632	20240704	100300	33240200	5790	5790	5790	5790	1
633	20240704	100200	33234410	5780	5780	5780	5780	78
634	20240704	100100	32783570	5780	5780	5780	5780	72
635	20240704	100000	32367410	5780	5780	5780	5780	0
636	20240704	095900	32367410	5780	5780	5780	5780	0
637	20240704	095800	32367410	5780	5780	5780	5780	0
638	20240704	095700	32367410	5780	5780	5780	5780	0
639	20240704	095600	32367410	5780	5780	5780	5780	0
640	20240704	095500	32367410	5780	5780	5780	5780	2
641	20240704	095400	32355850	5790	5790	5790	5790	1
642	20240704	095300	32350060	5790	5790	5790	5790	0
643	20240704	095200	32350060	5790	5790	5790	5790	0
644	20240704	095100	32350060	5790	5790	5790	5790	2
645	20240704	095000	32338480	5790	5790	5790	5790	0
646	20240704	094900	32338480	5790	5780	5790	5780	863
647	20240704	094800	27341790	5780	5780	5780	5780	0
648	20240704	094700	27341790	5780	5780	5780	5780	0
649	20240704	094600	27341790	5780	5780	5780	5780	0
650	20240704	094500	27341790	5780	5780	5780	5780	0
651	20240704	094400	27341790	5780	5780	5780	5780	0
652	20240704	094300	27341790	5780	5780	5780	5780	0
653	20240704	094200	27341790	5780	5780	5780	5780	3
654	20240704	094100	27324450	5780	5780	5780	5780	149
655	20240704	094000	26463230	5780	5780	5780	5780	0
656	20240704	093900	26463230	5780	5780	5780	5780	0
657	20240704	093800	26463230	5780	5780	5780	5780	0
658	20240704	093700	26463230	5780	5780	5780	5780	0
659	20240704	093600	26463230	5780	5780	5790	5780	1032
660	20240704	093500	20497390	5770	5770	5770	5770	0
661	20240704	093400	20497390	5770	5770	5770	5770	0
662	20240704	093300	20497390	5770	5770	5770	5770	1
663	20240704	093200	20491620	5770	5770	5770	5770	0
664	20240704	093100	20491620	5770	5770	5770	5770	0
665	20240704	093000	20491620	5770	5770	5770	5770	0
666	20240704	092900	20491620	5770	5770	5770	5770	0
667	20240704	092800	20491620	5770	5770	5770	5770	0
668	20240704	092700	20491620	5770	5770	5770	5770	4
669	20240704	092600	20468540	5770	5770	5770	5770	0
670	20240704	092500	20468540	5770	5770	5770	5770	239
671	20240704	092400	19089510	5770	5770	5770	5770	0
672	20240704	092300	19089510	5770	5770	5770	5770	0
673	20240704	092200	19089510	5770	5770	5770	5770	0
674	20240704	092100	19089510	5770	5770	5770	5770	0
675	20240704	092000	19089510	5770	5770	5770	5770	0
676	20240704	091900	19089510	5770	5760	5770	5760	63
677	20240704	091800	18726500	5750	5750	5750	5750	37
678	20240704	091700	18513750	5750	5740	5750	5740	83
679	20240704	091600	18037200	5730	5730	5730	5730	87
680	20240704	091500	17538690	5720	5720	5720	5720	8
681	20240704	091400	17492930	5720	5710	5720	5710	15
682	20240704	091300	17407170	5690	5690	5690	5690	47
683	20240704	091200	17139740	5710	5700	5710	5650	1228
684	20240704	091100	10189850	5760	5760	5760	5760	0
685	20240704	091000	10189850	5760	5760	5760	5760	2
686	20240704	090900	10178330	5770	5710	5770	5710	182
687	20240704	090800	9139050	5790	5790	5790	5790	0
688	20240704	090700	9139050	5790	5790	5790	5790	0
689	20240704	090600	9139050	5790	5790	5790	5700	594
690	20240704	090500	5733260	5790	5790	5790	5790	0
691	20240704	090400	5733260	5790	5790	5790	5790	200
692	20240704	090300	4575260	5810	5810	5810	5810	0
693	20240704	090200	4575260	5810	5810	5810	5810	0
694	20240704	090100	4575260	5810	5810	5810	5700	449
695	20240704	090000	2000490	5800	5750	5800	5750	347