KissMeData/005800/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	184700	9765280	9050	9050	9050	9050	35
3	20240705	184600	9765280	9050	9050	9050	9050	0
4	20240705	184500	9765280	9050	9050	9050	9050	0
5	20240705	184400	9765280	9050	9050	9050	9050	0
6	20240705	184300	9765280	9050	9050	9050	9050	0
7	20240705	184200	9765280	9050	9050	9050	9050	0
8	20240705	184100	9765280	9050	9050	9050	9050	0
9	20240705	184000	9765280	9050	9050	9050	9050	0
10	20240705	183900	9765280	9050	9050	9050	9050	0
11	20240705	183800	9765280	9050	9050	9050	9050	0
12	20240705	183700	9765280	9050	9050	9050	9050	0
13	20240705	183600	9765280	9050	9050	9050	9050	0
14	20240705	183500	9765280	9050	9050	9050	9050	0
15	20240705	183400	9765280	9050	9050	9050	9050	0
16	20240705	183300	9765280	9050	9050	9050	9050	0
17	20240705	183200	9765280	9050	9050	9050	9050	0
18	20240705	183100	9765280	9050	9050	9050	9050	0
19	20240705	183000	9765280	9050	9050	9050	9050	0
20	20240705	182900	9765280	9050	9050	9050	9050	0
21	20240705	182800	9765280	9050	9050	9050	9050	0
22	20240705	182700	9765280	9050	9050	9050	9050	0
23	20240705	182600	9765280	9050	9050	9050	9050	0
24	20240705	182500	9765280	9050	9050	9050	9050	0
25	20240705	182400	9765280	9050	9050	9050	9050	0
26	20240705	182300	9765280	9050	9050	9050	9050	0
27	20240705	182200	9765280	9050	9050	9050	9050	0
28	20240705	182100	9765280	9050	9050	9050	9050	0
29	20240705	182000	9765280	9050	9050	9050	9050	0
30	20240705	181900	9765280	9050	9050	9050	9050	0
31	20240705	181800	9765280	9050	9050	9050	9050	0
32	20240705	181700	9765280	9050	9050	9050	9050	35
33	20240705	181600	9765280	9050	9050	9050	9050	0
34	20240705	181500	9765280	9050	9050	9050	9050	0
35	20240705	181400	9765280	9050	9050	9050	9050	0
36	20240705	181300	9765280	9050	9050	9050	9050	0
37	20240705	181200	9765280	9050	9050	9050	9050	0
38	20240705	181100	9765280	9050	9050	9050	9050	0
39	20240705	181000	9765280	9050	9050	9050	9050	0
40	20240705	180900	9765280	9050	9050	9050	9050	0
41	20240705	180800	9765280	9050	9050	9050	9050	0
42	20240705	180700	9765280	9050	9050	9050	9050	0
43	20240705	180600	9765280	9050	9050	9050	9050	0
44	20240705	180500	9765280	9050	9050	9050	9050	0
45	20240705	180400	9765280	9050	9050	9050	9050	0
46	20240705	180300	9765280	9050	9050	9050	9050	0
47	20240705	180200	9765280	9050	9050	9050	9050	0
48	20240705	180100	9765280	9050	9050	9050	9050	0
49	20240705	180000	9765280	9050	9050	9050	9050	0
50	20240705	175900	9765280	9050	9050	9050	9050	0
51	20240705	175800	9765280	9050	9050	9050	9050	0
52	20240705	175700	9765280	9050	9050	9050	9050	0
53	20240705	175600	9765280	9050	9050	9050	9050	0
54	20240705	175500	9765280	9050	9050	9050	9050	0
55	20240705	175400	9765280	9050	9050	9050	9050	0
56	20240705	175300	9765280	9050	9050	9050	9050	0
57	20240705	175200	9765280	9050	9050	9050	9050	0
58	20240705	175100	9765280	9050	9050	9050	9050	0
59	20240705	175000	9765280	9050	9050	9050	9050	0
60	20240705	174900	9765280	9050	9050	9050	9050	0
61	20240705	174800	9765280	9050	9050	9050	9050	0
62	20240705	174700	9765280	9050	9050	9050	9050	35
63	20240705	174600	9765280	9050	9050	9050	9050	0
64	20240705	174500	9765280	9050	9050	9050	9050	0
65	20240705	174400	9765280	9050	9050	9050	9050	0
66	20240705	174300	9765280	9050	9050	9050	9050	0
67	20240705	174200	9765280	9050	9050	9050	9050	0
68	20240705	174100	9765280	9050	9050	9050	9050	0
69	20240705	174000	9765280	9050	9050	9050	9050	0
70	20240705	173900	9765280	9050	9050	9050	9050	0
71	20240705	173800	9765280	9050	9050	9050	9050	0
72	20240705	173700	9765280	9050	9050	9050	9050	0
73	20240705	173600	9765280	9050	9050	9050	9050	0
74	20240705	173500	9765280	9050	9050	9050	9050	0
75	20240705	173400	9765280	9050	9050	9050	9050	0
76	20240705	173300	9765280	9050	9050	9050	9050	0
77	20240705	173200	9765280	9050	9050	9050	9050	0
78	20240705	173100	9765280	9050	9050	9050	9050	0
79	20240705	173000	9765280	9050	9050	9050	9050	0
80	20240705	172900	9765280	9050	9050	9050	9050	0
81	20240705	172800	9765280	9050	9050	9050	9050	0
82	20240705	172700	9765280	9050	9050	9050	9050	0
83	20240705	172600	9765280	9050	9050	9050	9050	0
84	20240705	172500	9765280	9050	9050	9050	9050	0
85	20240705	172400	9765280	9050	9050	9050	9050	0
86	20240705	172300	9765280	9050	9050	9050	9050	0
87	20240705	172200	9765280	9050	9050	9050	9050	0
88	20240705	172100	9765280	9050	9050	9050	9050	0
89	20240705	172000	9765280	9050	9050	9050	9050	0
90	20240705	171900	9765280	9050	9050	9050	9050	0
91	20240705	171800	9765280	9050	9050	9050	9050	0
92	20240705	171700	9765280	9050	9050	9050	9050	35
93	20240705	171600	9765280	9050	9050	9050	9050	0
94	20240705	171500	9765280	9050	9050	9050	9050	0
95	20240705	171400	9765280	9050	9050	9050	9050	0
96	20240705	171300	9765280	9050	9050	9050	9050	0
97	20240705	171200	9765280	9050	9050	9050	9050	0
98	20240705	171100	9765280	9050	9050	9050	9050	0
99	20240705	171000	9765280	9050	9050	9050	9050	0
100	20240705	170900	9765280	9050	9050	9050	9050	0
101	20240705	170800	9765280	9050	9050	9050	9050	0
102	20240705	170700	9765280	9050	9050	9050	9050	0
103	20240705	170600	9765280	9050	9050	9050	9050	0
104	20240705	170500	9765280	9050	9050	9050	9050	0
105	20240705	170400	9765280	9050	9050	9050	9050	0
106	20240705	170300	9765280	9050	9050	9050	9050	0
107	20240705	170200	9765280	9050	9050	9050	9050	0
108	20240705	170100	9765280	9050	9050	9050	9050	0
109	20240705	170000	9765280	9050	9050	9050	9050	0
110	20240705	165900	9765280	9050	9050	9050	9050	0
111	20240705	165800	9765280	9050	9050	9050	9050	0
112	20240705	165700	9765280	9050	9050	9050	9050	0
113	20240705	165600	9765280	9050	9050	9050	9050	0
114	20240705	165500	9765280	9050	9050	9050	9050	0
115	20240705	165400	9765280	9050	9050	9050	9050	0
116	20240705	165300	9765280	9050	9050	9050	9050	0
117	20240705	165200	9765280	9050	9050	9050	9050	0
118	20240705	165100	9765280	9050	9050	9050	9050	0
119	20240705	165000	9765280	9050	9050	9050	9050	0
120	20240705	164900	9765280	9050	9050	9050	9050	0
121	20240705	164800	9765280	9050	9050	9050	9050	0
122	20240705	164700	9765280	9050	9050	9050	9050	35
123	20240705	164600	9765280	9050	9050	9050	9050	0
124	20240705	164500	9765280	9050	9050	9050	9050	0
125	20240705	164400	9765280	9050	9050	9050	9050	0
126	20240705	164300	9765280	9050	9050	9050	9050	0
127	20240705	164200	9765280	9050	9050	9050	9050	0
128	20240705	164100	9765280	9050	9050	9050	9050	0
129	20240705	164000	9765280	9050	9050	9050	9050	0
130	20240705	163900	9765280	9050	9050	9050	9050	0
131	20240705	163800	9765280	9050	9050	9050	9050	0
132	20240705	163700	9765280	9050	9050	9050	9050	0
133	20240705	163600	9765280	9050	9050	9050	9050	0
134	20240705	163500	9765280	9050	9050	9050	9050	0
135	20240705	163400	9765280	9050	9050	9050	9050	0
136	20240705	163300	9765280	9050	9050	9050	9050	0
137	20240705	163200	9765280	9050	9050	9050	9050	0
138	20240705	163100	9765280	9050	9050	9050	9050	0
139	20240705	163000	9765280	9050	9050	9050	9050	0
140	20240705	162900	9765280	9050	9050	9050	9050	0
141	20240705	162800	9765280	9050	9050	9050	9050	0
142	20240705	162700	9765280	9050	9050	9050	9050	0
143	20240705	162600	9765280	9050	9050	9050	9050	0
144	20240705	162500	9765280	9050	9050	9050	9050	0
145	20240705	162400	9765280	9050	9050	9050	9050	0
146	20240705	162300	9765280	9050	9050	9050	9050	0
147	20240705	162200	9765280	9050	9050	9050	9050	0
148	20240705	162100	9765280	9050	9050	9050	9050	0
149	20240705	162000	9765280	9050	9050	9050	9050	0
150	20240705	161900	9765280	9050	9050	9050	9050	0
151	20240705	161800	9765280	9050	9050	9050	9050	0
152	20240705	161700	9765280	9050	9050	9050	9050	35
153	20240705	161600	9765280	9050	9050	9050	9050	0
154	20240705	161500	9765280	9050	9050	9050	9050	0
155	20240705	161400	9765280	9050	9050	9050	9050	0
156	20240705	161300	9765280	9050	9050	9050	9050	0
157	20240705	161200	9765280	9050	9050	9050	9050	0
158	20240705	161100	9765280	9050	9050	9050	9050	0
159	20240705	161000	9765280	9050	9050	9050	9050	0
160	20240705	160900	9765280	9050	9050	9050	9050	0
161	20240705	160800	9765280	9050	9050	9050	9050	0
162	20240705	160700	9765280	9050	9050	9050	9050	0
163	20240705	160600	9765280	9050	9050	9050	9050	0
164	20240705	160500	9765280	9050	9050	9050	9050	0
165	20240705	160400	9765280	9050	9050	9050	9050	0
166	20240705	160300	9765280	9050	9050	9050	9050	0
167	20240705	160200	9765280	9050	9050	9050	9050	0
168	20240705	160100	9765280	9050	9050	9050	9050	0
169	20240705	160000	9765280	9050	9050	9050	9050	0
170	20240705	155900	9765280	9050	9050	9050	9050	0
171	20240705	155800	9765280	9050	9050	9050	9050	0
172	20240705	155700	9765280	9050	9050	9050	9050	0
173	20240705	155600	9765280	9050	9050	9050	9050	0
174	20240705	155500	9765280	9050	9050	9050	9050	0
175	20240705	155400	9765280	9050	9050	9050	9050	0
176	20240705	155300	9765280	9050	9050	9050	9050	0
177	20240705	155200	9765280	9050	9050	9050	9050	0
178	20240705	155100	9765280	9050	9050	9050	9050	0
179	20240705	155000	9765280	9050	9050	9050	9050	0
180	20240705	154900	9765280	9050	9050	9050	9050	0
181	20240705	154800	9765280	9050	9050	9050	9050	0
182	20240705	154700	9765280	9050	9050	9050	9050	35
183	20240705	154600	9765280	9050	9050	9050	9050	0
184	20240705	154500	9765280	9050	9050	9050	9050	0
185	20240705	154400	9765280	9050	9050	9050	9050	0
186	20240705	154300	9765280	9050	9050	9050	9050	0
187	20240705	154200	9765280	9050	9050	9050	9050	0
188	20240705	154100	9765280	9050	9050	9050	9050	0
189	20240705	154000	9765280	9050	9050	9050	9050	0
190	20240705	153900	9765280	9050	9050	9050	9050	0
191	20240705	153800	9765280	9050	9050	9050	9050	0
192	20240705	153700	9765280	9050	9050	9050	9050	0
193	20240705	153600	9765280	9050	9050	9050	9050	0
194	20240705	153500	9765280	9050	9050	9050	9050	0
195	20240705	153400	9765280	9050	9050	9050	9050	0
196	20240705	153300	9765280	9050	9050	9050	9050	0
197	20240705	153200	9765280	9050	9050	9050	9050	0
198	20240705	153100	9765280	9050	9050	9050	9050	0
199	20240705	153000	9765280	9050	9050	9050	9050	35
200	20240705	152900	9448530	9030	9030	9030	9030	0
201	20240705	152800	9448530	9030	9030	9030	9030	0
202	20240705	152700	9448530	9030	9030	9030	9030	0
203	20240705	152600	9448530	9030	9030	9030	9030	0
204	20240705	152500	9448530	9030	9030	9030	9030	0
205	20240705	152400	9448530	9030	9030	9030	9030	0
206	20240705	152300	9448530	9030	9030	9030	9030	0
207	20240705	152200	9448530	9030	9030	9030	9030	0
208	20240705	152100	9448530	9030	9030	9030	9030	0
209	20240705	152000	9448530	9030	9030	9030	9030	0
210	20240705	151900	9448530	9030	9030	9030	9030	0
211	20240705	151800	9448530	9030	9030	9030	9030	0
212	20240705	151700	9448530	9030	9030	9030	9030	0
213	20240705	151600	9448530	9030	9030	9030	9030	0
214	20240705	151500	9448530	9030	9030	9030	9030	331
215	20240705	151400	6459600	9050	9050	9050	9050	0
216	20240705	151300	6459600	9050	9050	9050	9050	0
217	20240705	151200	6459600	9050	9050	9050	9050	0
218	20240705	151100	6459600	9050	9050	9050	9050	0
219	20240705	151000	6459600	9050	9050	9050	9050	0
220	20240705	150900	6459600	9050	9050	9050	9050	0
221	20240705	150800	6459600	9050	9050	9050	9050	0
222	20240705	150700	6459600	9050	9050	9050	9050	0
223	20240705	150600	6459600	9050	9050	9050	9050	0
224	20240705	150500	6459600	9050	9050	9050	9050	0
225	20240705	150400	6459600	9050	9050	9050	9050	0
226	20240705	150300	6459600	9050	9030	9050	9030	27
227	20240705	150200	6215350	9030	9030	9030	9030	0
228	20240705	150100	6215350	9030	9030	9030	9030	0
229	20240705	150000	6215350	9030	9030	9030	9030	0
230	20240705	145900	6215350	9030	9030	9030	9030	0
231	20240705	145800	6215350	9030	9030	9030	9030	0
232	20240705	145700	6215350	9030	9030	9030	9030	0
233	20240705	145600	6215350	9030	9030	9030	9030	0
234	20240705	145500	6215350	9030	9030	9030	9030	0
235	20240705	145400	6215350	9030	9030	9030	9030	0
236	20240705	145300	6215350	9030	9030	9030	9030	0
237	20240705	145200	6215350	9030	9030	9030	9030	0
238	20240705	145100	6215350	9030	9030	9030	9030	0
239	20240705	145000	6215350	9030	9030	9030	9030	0
240	20240705	144900	6215350	9030	9050	9050	9030	70
241	20240705	144800	5582850	9030	9030	9030	9030	0
242	20240705	144700	5582850	9030	9030	9030	9030	0
243	20240705	144600	5582850	9030	9030	9030	9030	0
244	20240705	144500	5582850	9030	9030	9030	9030	0
245	20240705	144400	5582850	9030	9030	9030	9030	0
246	20240705	144300	5582850	9030	9030	9030	9030	0
247	20240705	144200	5582850	9030	9030	9030	9030	0
248	20240705	144100	5582850	9030	9030	9030	9030	0
249	20240705	144000	5582850	9030	9030	9030	9030	0
250	20240705	143900	5582850	9030	9030	9030	9030	0
251	20240705	143800	5582850	9030	9030	9030	9030	0
252	20240705	143700	5582850	9030	9030	9030	9030	0
253	20240705	143600	5582850	9030	9030	9030	9030	0
254	20240705	143500	5582850	9030	9030	9030	9030	0
255	20240705	143400	5582850	9030	9030	9030	9030	0
256	20240705	143300	5582850	9030	9030	9030	9030	0
257	20240705	143200	5582850	9030	9030	9030	9030	0
258	20240705	143100	5582850	9030	9030	9030	9030	0
259	20240705	143000	5582850	9030	9030	9030	9030	0
260	20240705	142900	5582850	9030	9030	9030	9030	0
261	20240705	142800	5582850	9030	9030	9030	9030	0
262	20240705	142700	5582850	9030	9030	9030	9030	0
263	20240705	142600	5582850	9030	9030	9030	9030	0
264	20240705	142500	5582850	9030	9030	9030	9030	0
265	20240705	142400	5582850	9030	9030	9030	9030	0
266	20240705	142300	5582850	9030	9030	9030	9030	0
267	20240705	142200	5582850	9030	9030	9030	9030	0
268	20240705	142100	5582850	9030	9030	9030	9030	0
269	20240705	142000	5582850	9030	9030	9030	9030	0
270	20240705	141900	5582850	9030	9030	9030	9030	0
271	20240705	141800	5582850	9030	9030	9030	9030	0
272	20240705	141700	5582850	9030	9030	9030	9030	0
273	20240705	141600	5582850	9030	9030	9030	9030	0
274	20240705	141500	5582850	9030	9030	9030	9030	0
275	20240705	141400	5582850	9030	9030	9030	9030	0
276	20240705	141300	5582850	9030	9030	9030	9030	0
277	20240705	141200	5582850	9030	9030	9030	9030	0
278	20240705	141100	5582850	9030	9030	9030	9030	0
279	20240705	141000	5582850	9030	9030	9030	9030	0
280	20240705	140900	5582850	9030	9030	9030	9030	0
281	20240705	140800	5582850	9030	9030	9030	9030	0
282	20240705	140700	5582850	9030	9030	9030	9030	0
283	20240705	140600	5582850	9030	9030	9030	9030	0
284	20240705	140500	5582850	9030	9030	9030	9030	0
285	20240705	140400	5582850	9030	9030	9030	9030	0
286	20240705	140300	5582850	9030	9060	9060	9030	20
287	20240705	140200	5402150	9050	9050	9050	9050	13
288	20240705	140100	5284500	9060	9060	9060	9060	0
289	20240705	140000	5284500	9060	9060	9060	9060	0
290	20240705	135900	5284500	9060	9060	9060	9060	0
291	20240705	135800	5284500	9060	9060	9060	9060	0
292	20240705	135700	5284500	9060	9060	9060	9060	0
293	20240705	135600	5284500	9060	9060	9060	9060	0
294	20240705	135500	5284500	9060	9060	9060	9060	0
295	20240705	135400	5284500	9060	9060	9060	9060	0
296	20240705	135300	5284500	9060	9060	9060	9060	0
297	20240705	135200	5284500	9060	9060	9060	9060	0
298	20240705	135100	5284500	9060	9060	9060	9060	0
299	20240705	135000	5284500	9060	9060	9060	9060	0
300	20240705	134900	5284500	9060	9060	9060	9060	0
301	20240705	134800	5284500	9060	9060	9060	9060	0
302	20240705	134700	5284500	9060	9060	9060	9060	0
303	20240705	134600	5284500	9060	9060	9060	9060	0
304	20240705	134500	5284500	9060	9060	9060	9060	0
305	20240705	134400	5284500	9060	9060	9060	9060	0
306	20240705	134300	5284500	9060	9060	9060	9060	0
307	20240705	134200	5284500	9060	9060	9060	9060	0
308	20240705	134100	5284500	9060	9060	9060	9060	0
309	20240705	134000	5284500	9060	9060	9060	9060	0
310	20240705	133900	5284500	9060	9060	9060	9060	0
311	20240705	133800	5284500	9060	9060	9060	9060	0
312	20240705	133700	5284500	9060	9060	9060	9060	0
313	20240705	133600	5284500	9060	9060	9060	9060	0
314	20240705	133500	5284500	9060	9060	9060	9060	0
315	20240705	133400	5284500	9060	9060	9060	9060	0
316	20240705	133300	5284500	9060	9060	9060	9060	0
317	20240705	133200	5284500	9060	9060	9060	9060	0
318	20240705	133100	5284500	9060	9060	9060	9060	0
319	20240705	133000	5284500	9060	9060	9060	9060	0
320	20240705	132900	5284500	9060	9060	9060	9060	0
321	20240705	132800	5284500	9060	9060	9060	9060	0
322	20240705	132700	5284500	9060	9060	9060	9060	0
323	20240705	132600	5284500	9060	9060	9060	9060	0
324	20240705	132500	5284500	9060	9060	9060	9060	0
325	20240705	132400	5284500	9060	9060	9060	9060	0
326	20240705	132300	5284500	9060	9060	9060	9060	0
327	20240705	132200	5284500	9060	9060	9060	9060	0
328	20240705	132100	5284500	9060	9060	9060	9060	0
329	20240705	132000	5284500	9060	9060	9060	9060	0
330	20240705	131900	5284500	9060	9060	9060	9060	0
331	20240705	131800	5284500	9060	9060	9060	9060	0
332	20240705	131700	5284500	9060	9060	9060	9060	0
333	20240705	131600	5284500	9060	9060	9060	9060	0
334	20240705	131500	5284500	9060	9060	9060	9060	0
335	20240705	131400	5284500	9060	9060	9060	9060	0
336	20240705	131300	5284500	9060	9060	9060	9060	0
337	20240705	131200	5284500	9060	9060	9060	9060	0
338	20240705	131100	5284500	9060	9060	9060	9060	0
339	20240705	131000	5284500	9060	9060	9060	9060	0
340	20240705	130900	5284500	9060	9060	9060	9060	0
341	20240705	130800	5284500	9060	9060	9060	9060	0
342	20240705	130700	5284500	9060	9060	9060	9060	0
343	20240705	130600	5284500	9060	9060	9060	9060	0
344	20240705	130500	5284500	9060	9060	9060	9060	0
345	20240705	130400	5284500	9060	9060	9060	9060	0
346	20240705	130300	5284500	9060	9060	9060	9060	0
347	20240705	130200	5284500	9060	9060	9060	9060	0
348	20240705	130100	5284500	9060	9060	9060	9060	0
349	20240705	130000	5284500	9060	9060	9060	9060	0
350	20240705	125900	5284500	9060	9060	9060	9060	0
351	20240705	125800	5284500	9060	9060	9060	9060	0
352	20240705	125700	5284500	9060	9060	9060	9060	0
353	20240705	125600	5284500	9060	9060	9060	9060	0
354	20240705	125500	5284500	9060	9060	9060	9060	0
355	20240705	125400	5284500	9060	9060	9060	9060	0
356	20240705	125300	5284500	9060	9060	9060	9060	0
357	20240705	125200	5284500	9060	9060	9060	9060	0
358	20240705	125100	5284500	9060	9060	9060	9060	0
359	20240705	125000	5284500	9060	9060	9060	9060	0
360	20240705	124900	5284500	9060	9060	9060	9060	0
361	20240705	124800	5284500	9060	9060	9060	9060	0
362	20240705	124700	5284500	9060	9060	9060	9060	0
363	20240705	124600	5284500	9060	9060	9060	9060	0
364	20240705	124500	5284500	9060	9060	9060	9060	0
365	20240705	124400	5284500	9060	9060	9060	9060	0
366	20240705	124300	5284500	9060	9060	9060	9060	0
367	20240705	124200	5284500	9060	9060	9060	9060	0
368	20240705	124100	5284500	9060	9060	9060	9060	24
369	20240705	124000	5067060	9060	9060	9060	9060	0
370	20240705	123900	5067060	9060	9060	9060	9060	0
371	20240705	123800	5067060	9060	9060	9060	9060	85
372	20240705	123700	4296960	9060	9060	9060	9060	0
373	20240705	123600	4296960	9060	9060	9060	9060	0
374	20240705	123500	4296960	9060	9060	9060	9060	0
375	20240705	123400	4296960	9060	9060	9060	9060	0
376	20240705	123300	4296960	9060	9060	9060	9060	0
377	20240705	123200	4296960	9060	9060	9060	9060	0
378	20240705	123100	4296960	9060	9060	9060	9060	0
379	20240705	123000	4296960	9060	9060	9060	9060	0
380	20240705	122900	4296960	9060	9060	9060	9060	0
381	20240705	122800	4296960	9060	9060	9060	9060	0
382	20240705	122700	4296960	9060	9060	9060	9060	0
383	20240705	122600	4296960	9060	9060	9060	9060	0
384	20240705	122500	4296960	9060	9060	9060	9060	0
385	20240705	122400	4296960	9060	9060	9060	9060	0
386	20240705	122300	4296960	9060	9060	9060	9060	0
387	20240705	122200	4296960	9060	9060	9060	9060	0
388	20240705	122100	4296960	9060	9060	9060	9060	0
389	20240705	122000	4296960	9060	9060	9060	9060	0
390	20240705	121900	4296960	9060	9060	9060	9060	150
391	20240705	121800	2937960	9060	9060	9060	9060	0
392	20240705	121700	2937960	9060	9060	9060	9060	0
393	20240705	121600	2937960	9060	9060	9060	9060	0
394	20240705	121500	2937960	9060	9060	9060	9060	0
395	20240705	121400	2937960	9060	9060	9060	9060	0
396	20240705	121300	2937960	9060	9060	9060	9060	0
397	20240705	121200	2937960	9060	9060	9060	9060	0
398	20240705	121100	2937960	9060	9060	9060	9060	0
399	20240705	121000	2937960	9060	9060	9060	9060	0
400	20240705	120900	2937960	9060	9060	9060	9060	0
401	20240705	120800	2937960	9060	9060	9060	9060	0
402	20240705	120700	2937960	9060	9060	9060	9060	0
403	20240705	120600	2937960	9060	9060	9060	9060	0
404	20240705	120500	2937960	9060	9060	9060	9060	0
405	20240705	120400	2937960	9060	9060	9060	9060	0
406	20240705	120300	2937960	9060	9060	9060	9060	0
407	20240705	120200	2937960	9060	9060	9060	9060	0
408	20240705	120100	2937960	9060	9060	9060	9060	0
409	20240705	120000	2937960	9060	9060	9060	9060	0
410	20240705	115900	2937960	9060	9060	9060	9060	0
411	20240705	115800	2937960	9060	9060	9060	9060	0
412	20240705	115700	2937960	9060	9060	9060	9060	0
413	20240705	115600	2937960	9060	9060	9060	9060	1
414	20240705	115500	2928900	9070	9070	9070	9070	0
415	20240705	115400	2928900	9070	9070	9070	9070	0
416	20240705	115300	2928900	9070	9070	9070	9070	0
417	20240705	115200	2928900	9070	9070	9070	9070	0
418	20240705	115100	2928900	9070	9070	9070	9070	0
419	20240705	115000	2928900	9070	9060	9070	9060	2
420	20240705	114900	2910770	9070	9070	9070	9070	0
421	20240705	114800	2910770	9070	9070	9070	9070	1
422	20240705	114700	2901700	9050	9050	9050	9050	0
423	20240705	114600	2901700	9050	9050	9050	9050	0
424	20240705	114500	2901700	9050	9050	9050	9050	0
425	20240705	114400	2901700	9050	9050	9050	9050	0
426	20240705	114300	2901700	9050	9050	9050	9050	1
427	20240705	114200	2892650	9060	9050	9060	9050	4
428	20240705	114100	2856430	9060	9060	9060	9060	0
429	20240705	114000	2856430	9060	9060	9060	9060	0
430	20240705	113900	2856430	9060	9060	9060	9060	0
431	20240705	113800	2856430	9060	9060	9060	9060	0
432	20240705	113700	2856430	9060	9060	9060	9060	2
433	20240705	113600	2838310	9060	9060	9060	9060	0
434	20240705	113500	2838310	9060	9060	9060	9060	0
435	20240705	113400	2838310	9060	9060	9060	9060	0
436	20240705	113300	2838310	9060	9060	9060	9060	0
437	20240705	113200	2838310	9060	9060	9060	9060	0
438	20240705	113100	2838310	9060	9060	9060	9060	0
439	20240705	113000	2838310	9060	9060	9060	9060	0
440	20240705	112900	2838310	9060	9060	9060	9060	0
441	20240705	112800	2838310	9060	9060	9060	9060	0
442	20240705	112700	2838310	9060	9060	9060	9060	0
443	20240705	112600	2838310	9060	9060	9060	9060	0
444	20240705	112500	2838310	9060	9050	9060	9050	15
445	20240705	112400	2702430	9060	9050	9060	9050	17
446	20240705	112300	2548520	9040	9040	9040	9040	0
447	20240705	112200	2548520	9040	9040	9040	9040	0
448	20240705	112100	2548520	9040	9040	9040	9040	0
449	20240705	112000	2548520	9040	9040	9040	9040	0
450	20240705	111900	2548520	9040	9040	9040	9040	0
451	20240705	111800	2548520	9040	9040	9040	9040	0
452	20240705	111700	2548520	9040	9040	9040	9040	0
453	20240705	111600	2548520	9040	9040	9040	9040	0
454	20240705	111500	2548520	9040	9040	9040	9040	0
455	20240705	111400	2548520	9040	9040	9040	9040	0
456	20240705	111300	2548520	9040	9040	9040	9040	1
457	20240705	111200	2539480	9060	9060	9060	9060	0
458	20240705	111100	2539480	9060	9060	9060	9060	0
459	20240705	111000	2539480	9060	9060	9060	9060	0
460	20240705	110900	2539480	9060	9060	9060	9060	0
461	20240705	110800	2539480	9060	9060	9060	9060	0
462	20240705	110700	2539480	9060	9060	9060	9060	0
463	20240705	110600	2539480	9060	9060	9060	9060	0
464	20240705	110500	2539480	9060	9060	9060	9060	0
465	20240705	110400	2539480	9060	9060	9060	9060	0
466	20240705	110300	2539480	9060	9060	9060	9060	0
467	20240705	110200	2539480	9060	9060	9060	9060	0
468	20240705	110100	2539480	9060	9060	9060	9060	0
469	20240705	110000	2539480	9060	9060	9060	9060	0
470	20240705	105900	2539480	9060	9060	9060	9060	0
471	20240705	105800	2539480	9060	9060	9060	9060	0
472	20240705	105700	2539480	9060	9060	9060	9060	0
473	20240705	105600	2539480	9060	9060	9060	9060	0
474	20240705	105500	2539480	9060	9060	9060	9060	0
475	20240705	105400	2539480	9060	9060	9060	9060	0
476	20240705	105300	2539480	9060	9060	9060	9060	0
477	20240705	105200	2539480	9060	9060	9060	9060	0
478	20240705	105100	2539480	9060	9060	9060	9060	0
479	20240705	105000	2539480	9060	9060	9060	9060	0
480	20240705	104900	2539480	9060	9060	9060	9060	0
481	20240705	104800	2539480	9060	9060	9060	9060	0
482	20240705	104700	2539480	9060	9060	9060	9060	0
483	20240705	104600	2539480	9060	9060	9060	9060	0
484	20240705	104500	2539480	9060	9040	9060	9040	13
485	20240705	104400	2421720	9060	9040	9060	9040	13
486	20240705	104300	2303960	9060	9060	9060	9060	0
487	20240705	104200	2303960	9060	9060	9060	9060	0
488	20240705	104100	2303960	9060	9060	9060	9060	0
489	20240705	104000	2303960	9060	9060	9060	9060	0
490	20240705	103900	2303960	9060	9060	9060	9060	0
491	20240705	103800	2303960	9060	9060	9060	9060	0
492	20240705	103700	2303960	9060	9060	9060	9060	0
493	20240705	103600	2303960	9060	9060	9060	9040	6
494	20240705	103500	2249640	9040	9040	9060	9040	4
495	20240705	103400	2213460	8990	8990	8990	8990	0
496	20240705	103300	2213460	8990	8990	8990	8990	0
497	20240705	103200	2213460	8990	8990	8990	8990	0
498	20240705	103100	2213460	8990	8990	8990	8990	0
499	20240705	103000	2213460	8990	8990	8990	8990	0
500	20240705	102900	2213460	8990	8990	8990	8990	0
501	20240705	102800	2213460	8990	8990	8990	8990	0
502	20240705	102700	2213460	8990	8990	8990	8990	0
503	20240705	102600	2213460	8990	8990	8990	8990	0
504	20240705	102500	2213460	8990	8990	8990	8990	0
505	20240705	102400	2213460	8990	8990	8990	8990	0
506	20240705	102300	2213460	8990	9000	9000	8990	20
507	20240705	102200	2033560	8990	8990	8990	8990	0
508	20240705	102100	2033560	8990	8990	8990	8990	0
509	20240705	102000	2033560	8990	8990	8990	8990	0
510	20240705	101900	2033560	8990	8990	8990	8990	0
511	20240705	101800	2033560	8990	8990	8990	8990	0
512	20240705	101700	2033560	8990	8990	8990	8990	0
513	20240705	101600	2033560	8990	9010	9010	8990	71
514	20240705	101500	1394950	9060	9060	9060	9060	0
515	20240705	101400	1394950	9060	9060	9060	9060	0
516	20240705	101300	1394950	9060	9060	9060	9060	0
517	20240705	101200	1394950	9060	9060	9060	9060	0
518	20240705	101100	1394950	9060	9060	9060	9060	0
519	20240705	101000	1394950	9060	9060	9060	9060	0
520	20240705	100900	1394950	9060	9060	9060	9060	0
521	20240705	100800	1394950	9060	9060	9060	9060	0
522	20240705	100700	1394950	9060	9060	9060	9060	0
523	20240705	100600	1394950	9060	9060	9060	9060	0
524	20240705	100500	1394950	9060	9060	9060	9060	0
525	20240705	100400	1394950	9060	9030	9060	9030	3
526	20240705	100300	1367800	9050	9030	9060	9030	7
527	20240705	100200	1304510	9070	9070	9070	9070	0
528	20240705	100100	1304510	9070	9070	9070	9070	0
529	20240705	100000	1304510	9070	9070	9070	9070	0
530	20240705	095900	1304510	9070	9070	9070	9070	2
531	20240705	095800	1286370	9030	9030	9030	9030	0
532	20240705	095700	1286370	9030	9030	9030	9030	0
533	20240705	095600	1286370	9030	9070	9070	9030	4
534	20240705	095500	1250180	9030	9030	9060	9030	5
535	20240705	095400	1204980	9050	9030	9050	9030	2
536	20240705	095300	1186900	9060	9060	9060	9060	0
537	20240705	095200	1186900	9060	9060	9060	9060	0
538	20240705	095100	1186900	9060	9060	9060	9060	0
539	20240705	095000	1186900	9060	9060	9060	9060	0
540	20240705	094900	1186900	9060	9060	9060	9060	0
541	20240705	094800	1186900	9060	9060	9060	9060	0
542	20240705	094700	1186900	9060	9060	9060	9060	0
543	20240705	094600	1186900	9060	9060	9060	9060	0
544	20240705	094500	1186900	9060	9060	9060	9060	0
545	20240705	094400	1186900	9060	9060	9060	9060	0
546	20240705	094300	1186900	9060	9060	9060	9060	0
547	20240705	094200	1186900	9060	9060	9060	9060	0
548	20240705	094100	1186900	9060	9060	9060	9060	0
549	20240705	094000	1186900	9060	9060	9060	9060	0
550	20240705	093900	1186900	9060	9060	9060	9060	0
551	20240705	093800	1186900	9060	9060	9060	9060	0
552	20240705	093700	1186900	9060	9060	9060	9060	0
553	20240705	093600	1186900	9060	9060	9060	9060	1
554	20240705	093500	1177840	9000	9000	9000	9000	0
555	20240705	093400	1177840	9000	9000	9000	9000	0
556	20240705	093300	1177840	9000	9000	9000	9000	0
557	20240705	093200	1177840	9000	9000	9000	9000	0
558	20240705	093100	1177840	9000	9000	9000	9000	0
559	20240705	093000	1177840	9000	9000	9000	9000	0
560	20240705	092900	1177840	9000	9000	9000	9000	0
561	20240705	092800	1177840	9000	9000	9000	9000	0
562	20240705	092700	1177840	9000	9000	9000	9000	0
563	20240705	092600	1177840	9000	9000	9000	9000	0
564	20240705	092500	1177840	9000	9000	9000	9000	0
565	20240705	092400	1177840	9000	9000	9000	9000	0
566	20240705	092300	1177840	9000	9000	9000	9000	0
567	20240705	092200	1177840	9000	8990	9000	8990	15
568	20240705	092100	1042980	9000	9010	9010	9000	26
569	20240705	092000	808900	9020	9020	9020	9020	0
570	20240705	091900	808900	9020	9020	9020	9020	8
571	20240705	091800	736740	9010	9010	9010	9010	0
572	20240705	091700	736740	9010	9010	9010	9010	0
573	20240705	091600	736740	9010	9010	9010	9010	0
574	20240705	091500	736740	9010	9020	9020	9010	42
575	20240705	091400	358110	9020	9020	9020	9020	0
576	20240705	091300	358110	9020	9020	9020	9020	0
577	20240705	091200	358110	9020	9020	9020	9020	0
578	20240705	091100	358110	9020	9020	9020	9020	0
579	20240705	091000	358110	9020	9050	9050	9020	11
580	20240705	090900	258800	9270	9270	9270	9270	0
581	20240705	090800	258800	9270	9270	9270	9270	0
582	20240705	090700	258800	9270	9270	9270	9270	0
583	20240705	090600	258800	9270	9270	9270	9270	0
584	20240705	090500	258800	9270	9270	9270	9270	0
585	20240705	090400	258800	9270	9270	9270	9270	0
586	20240705	090300	258800	9270	9270	9270	9270	0
587	20240705	090200	258800	9270	9270	9270	9270	0
588	20240705	090100	258800	9270	9260	9270	9260	23
589	20240705	090000	45710	9050	9280	9280	9050	5