KissMeData/045520/min/candle-20240702.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240702	193200	35585850	5920	5920	5920	5920	257
3	20240702	193100	35585850	5920	5920	5920	5920	0
4	20240702	193000	35585850	5920	5920	5920	5920	0
5	20240702	192900	35585850	5920	5920	5920	5920	0
6	20240702	192800	35585850	5920	5920	5920	5920	0
7	20240702	192700	35585850	5920	5920	5920	5920	0
8	20240702	192600	35585850	5920	5920	5920	5920	0
9	20240702	192500	35585850	5920	5920	5920	5920	0
10	20240702	192400	35585850	5920	5920	5920	5920	0
11	20240702	192300	35585850	5920	5920	5920	5920	0
12	20240702	192200	35585850	5920	5920	5920	5920	0
13	20240702	192100	35585850	5920	5920	5920	5920	0
14	20240702	192000	35585850	5920	5920	5920	5920	0
15	20240702	191900	35585850	5920	5920	5920	5920	0
16	20240702	191800	35585850	5920	5920	5920	5920	0
17	20240702	191700	35585850	5920	5920	5920	5920	0
18	20240702	191600	35585850	5920	5920	5920	5920	0
19	20240702	191500	35585850	5920	5920	5920	5920	0
20	20240702	191400	35585850	5920	5920	5920	5920	0
21	20240702	191300	35585850	5920	5920	5920	5920	0
22	20240702	191200	35585850	5920	5920	5920	5920	0
23	20240702	191100	35585850	5920	5920	5920	5920	0
24	20240702	191000	35585850	5920	5920	5920	5920	0
25	20240702	190900	35585850	5920	5920	5920	5920	0
26	20240702	190800	35585850	5920	5920	5920	5920	0
27	20240702	190700	35585850	5920	5920	5920	5920	0
28	20240702	190600	35585850	5920	5920	5920	5920	0
29	20240702	190500	35585850	5920	5920	5920	5920	0
30	20240702	190400	35585850	5920	5920	5920	5920	0
31	20240702	190300	35585850	5920	5920	5920	5920	0
32	20240702	190200	35585850	5920	5920	5920	5920	257
33	20240702	190100	35585850	5920	5920	5920	5920	0
34	20240702	190000	35585850	5920	5920	5920	5920	0
35	20240702	185900	35585850	5920	5920	5920	5920	0
36	20240702	185800	35585850	5920	5920	5920	5920	0
37	20240702	185700	35585850	5920	5920	5920	5920	0
38	20240702	185600	35585850	5920	5920	5920	5920	0
39	20240702	185500	35585850	5920	5920	5920	5920	0
40	20240702	185400	35585850	5920	5920	5920	5920	0
41	20240702	185300	35585850	5920	5920	5920	5920	0
42	20240702	185200	35585850	5920	5920	5920	5920	0
43	20240702	185100	35585850	5920	5920	5920	5920	0
44	20240702	185000	35585850	5920	5920	5920	5920	0
45	20240702	184900	35585850	5920	5920	5920	5920	0
46	20240702	184800	35585850	5920	5920	5920	5920	0
47	20240702	184700	35585850	5920	5920	5920	5920	0
48	20240702	184600	35585850	5920	5920	5920	5920	0
49	20240702	184500	35585850	5920	5920	5920	5920	0
50	20240702	184400	35585850	5920	5920	5920	5920	0
51	20240702	184300	35585850	5920	5920	5920	5920	0
52	20240702	184200	35585850	5920	5920	5920	5920	0
53	20240702	184100	35585850	5920	5920	5920	5920	0
54	20240702	184000	35585850	5920	5920	5920	5920	0
55	20240702	183900	35585850	5920	5920	5920	5920	0
56	20240702	183800	35585850	5920	5920	5920	5920	0
57	20240702	183700	35585850	5920	5920	5920	5920	0
58	20240702	183600	35585850	5920	5920	5920	5920	0
59	20240702	183500	35585850	5920	5920	5920	5920	0
60	20240702	183400	35585850	5920	5920	5920	5920	0
61	20240702	183300	35585850	5920	5920	5920	5920	0
62	20240702	183200	35585850	5920	5920	5920	5920	257
63	20240702	183100	35585850	5920	5920	5920	5920	0
64	20240702	183000	35585850	5920	5920	5920	5920	0
65	20240702	182900	35585850	5920	5920	5920	5920	0
66	20240702	182800	35585850	5920	5920	5920	5920	0
67	20240702	182700	35585850	5920	5920	5920	5920	0
68	20240702	182600	35585850	5920	5920	5920	5920	0
69	20240702	182500	35585850	5920	5920	5920	5920	0
70	20240702	182400	35585850	5920	5920	5920	5920	0
71	20240702	182300	35585850	5920	5920	5920	5920	0
72	20240702	182200	35585850	5920	5920	5920	5920	0
73	20240702	182100	35585850	5920	5920	5920	5920	0
74	20240702	182000	35585850	5920	5920	5920	5920	0
75	20240702	181900	35585850	5920	5920	5920	5920	0
76	20240702	181800	35585850	5920	5920	5920	5920	0
77	20240702	181700	35585850	5920	5920	5920	5920	0
78	20240702	181600	35585850	5920	5920	5920	5920	0
79	20240702	181500	35585850	5920	5920	5920	5920	0
80	20240702	181400	35585850	5920	5920	5920	5920	0
81	20240702	181300	35585850	5920	5920	5920	5920	0
82	20240702	181200	35585850	5920	5920	5920	5920	0
83	20240702	181100	35585850	5920	5920	5920	5920	0
84	20240702	181000	35585850	5920	5920	5920	5920	0
85	20240702	180900	35585850	5920	5920	5920	5920	0
86	20240702	180800	35585850	5920	5920	5920	5920	0
87	20240702	180700	35585850	5920	5920	5920	5920	0
88	20240702	180600	35585850	5920	5920	5920	5920	0
89	20240702	180500	35585850	5920	5920	5920	5920	0
90	20240702	180400	35585850	5920	5920	5920	5920	0
91	20240702	180300	35585850	5920	5920	5920	5920	0
92	20240702	180200	35585850	5920	5920	5920	5920	257
93	20240702	180100	35585850	5920	5920	5920	5920	0
94	20240702	180000	35585850	5920	5920	5920	5920	0
95	20240702	175900	35585850	5920	5920	5920	5920	0
96	20240702	175800	35585850	5920	5920	5920	5920	0
97	20240702	175700	35585850	5920	5920	5920	5920	0
98	20240702	175600	35585850	5920	5920	5920	5920	0
99	20240702	175500	35585850	5920	5920	5920	5920	0
100	20240702	175400	35585850	5920	5920	5920	5920	0
101	20240702	175300	35585850	5920	5920	5920	5920	0
102	20240702	175200	35585850	5920	5920	5920	5920	0
103	20240702	175100	35585850	5920	5920	5920	5920	0
104	20240702	175000	35585850	5920	5920	5920	5920	0
105	20240702	174900	35585850	5920	5920	5920	5920	0
106	20240702	174800	35585850	5920	5920	5920	5920	0
107	20240702	174700	35585850	5920	5920	5920	5920	0
108	20240702	174600	35585850	5920	5920	5920	5920	0
109	20240702	174500	35585850	5920	5920	5920	5920	0
110	20240702	174400	35585850	5920	5920	5920	5920	0
111	20240702	174300	35585850	5920	5920	5920	5920	0
112	20240702	174200	35585850	5920	5920	5920	5920	0
113	20240702	174100	35585850	5920	5920	5920	5920	0
114	20240702	174000	35585850	5920	5920	5920	5920	0
115	20240702	173900	35585850	5920	5920	5920	5920	0
116	20240702	173800	35585850	5920	5920	5920	5920	0
117	20240702	173700	35585850	5920	5920	5920	5920	0
118	20240702	173600	35585850	5920	5920	5920	5920	0
119	20240702	173500	35585850	5920	5920	5920	5920	0
120	20240702	173400	35585850	5920	5920	5920	5920	0
121	20240702	173300	35585850	5920	5920	5920	5920	0
122	20240702	173200	35585850	5920	5920	5920	5920	257
123	20240702	173100	35585850	5920	5920	5920	5920	0
124	20240702	173000	35585850	5920	5920	5920	5920	0
125	20240702	172900	35585850	5920	5920	5920	5920	0
126	20240702	172800	35585850	5920	5920	5920	5920	0
127	20240702	172700	35585850	5920	5920	5920	5920	0
128	20240702	172600	35585850	5920	5920	5920	5920	0
129	20240702	172500	35585850	5920	5920	5920	5920	0
130	20240702	172400	35585850	5920	5920	5920	5920	0
131	20240702	172300	35585850	5920	5920	5920	5920	0
132	20240702	172200	35585850	5920	5920	5920	5920	0
133	20240702	172100	35585850	5920	5920	5920	5920	0
134	20240702	172000	35585850	5920	5920	5920	5920	0
135	20240702	171900	35585850	5920	5920	5920	5920	0
136	20240702	171800	35585850	5920	5920	5920	5920	0
137	20240702	171700	35585850	5920	5920	5920	5920	0
138	20240702	171600	35585850	5920	5920	5920	5920	0
139	20240702	171500	35585850	5920	5920	5920	5920	0
140	20240702	171400	35585850	5920	5920	5920	5920	0
141	20240702	171300	35585850	5920	5920	5920	5920	0
142	20240702	171200	35585850	5920	5920	5920	5920	0
143	20240702	171100	35585850	5920	5920	5920	5920	0
144	20240702	171000	35585850	5920	5920	5920	5920	0
145	20240702	170900	35585850	5920	5920	5920	5920	0
146	20240702	170800	35585850	5920	5920	5920	5920	0
147	20240702	170700	35585850	5920	5920	5920	5920	0
148	20240702	170600	35585850	5920	5920	5920	5920	0
149	20240702	170500	35585850	5920	5920	5920	5920	0
150	20240702	170400	35585850	5920	5920	5920	5920	0
151	20240702	170300	35585850	5920	5920	5920	5920	0
152	20240702	170200	35585850	5920	5920	5920	5920	257
153	20240702	170100	35585850	5920	5920	5920	5920	0
154	20240702	170000	35585850	5920	5920	5920	5920	0
155	20240702	165900	35585850	5920	5920	5920	5920	0
156	20240702	165800	35585850	5920	5920	5920	5920	0
157	20240702	165700	35585850	5920	5920	5920	5920	0
158	20240702	165600	35585850	5920	5920	5920	5920	0
159	20240702	165500	35585850	5920	5920	5920	5920	0
160	20240702	165400	35585850	5920	5920	5920	5920	0
161	20240702	165300	35585850	5920	5920	5920	5920	0
162	20240702	165200	35585850	5920	5920	5920	5920	0
163	20240702	165100	35585850	5920	5920	5920	5920	0
164	20240702	165000	35585850	5920	5920	5920	5920	0
165	20240702	164900	35585850	5920	5920	5920	5920	0
166	20240702	164800	35585850	5920	5920	5920	5920	0
167	20240702	164700	35585850	5920	5920	5920	5920	0
168	20240702	164600	35585850	5920	5920	5920	5920	0
169	20240702	164500	35585850	5920	5920	5920	5920	0
170	20240702	164400	35585850	5920	5920	5920	5920	0
171	20240702	164300	35585850	5920	5920	5920	5920	0
172	20240702	164200	35585850	5920	5920	5920	5920	0
173	20240702	164100	35585850	5920	5920	5920	5920	0
174	20240702	164000	35585850	5920	5920	5920	5920	0
175	20240702	163900	35585850	5920	5920	5920	5920	0
176	20240702	163800	35585850	5920	5920	5920	5920	0
177	20240702	163700	35585850	5920	5920	5920	5920	0
178	20240702	163600	35585850	5920	5920	5920	5920	0
179	20240702	163500	35585850	5920	5920	5920	5920	0
180	20240702	163400	35585850	5920	5920	5920	5920	0
181	20240702	163300	35585850	5920	5920	5920	5920	0
182	20240702	163200	35585850	5920	5920	5920	5920	257
183	20240702	163100	35585850	5920	5920	5920	5920	0
184	20240702	163000	35585850	5920	5920	5920	5920	0
185	20240702	162900	35585850	5920	5920	5920	5920	0
186	20240702	162800	35585850	5920	5920	5920	5920	0
187	20240702	162700	35585850	5920	5920	5920	5920	0
188	20240702	162600	35585850	5920	5920	5920	5920	0
189	20240702	162500	35585850	5920	5920	5920	5920	0
190	20240702	162400	35585850	5920	5920	5920	5920	0
191	20240702	162300	35585850	5920	5920	5920	5920	0
192	20240702	162200	35585850	5920	5920	5920	5920	0
193	20240702	162100	35585850	5920	5920	5920	5920	0
194	20240702	162000	35585850	5920	5920	5920	5920	0
195	20240702	161900	35585850	5920	5920	5920	5920	0
196	20240702	161800	35585850	5920	5920	5920	5920	0
197	20240702	161700	35585850	5920	5920	5920	5920	0
198	20240702	161600	35585850	5920	5920	5920	5920	0
199	20240702	161500	35585850	5920	5920	5920	5920	0
200	20240702	161400	35585850	5920	5920	5920	5920	0
201	20240702	161300	35585850	5920	5920	5920	5920	0
202	20240702	161200	35585850	5920	5920	5920	5920	0
203	20240702	161100	35585850	5920	5920	5920	5920	0
204	20240702	161000	35585850	5920	5920	5920	5920	0
205	20240702	160900	35585850	5920	5920	5920	5920	0
206	20240702	160800	35585850	5920	5920	5920	5920	0
207	20240702	160700	35585850	5920	5920	5920	5920	0
208	20240702	160600	35585850	5920	5920	5920	5920	0
209	20240702	160500	35585850	5920	5920	5920	5920	0
210	20240702	160400	35585850	5920	5920	5920	5920	0
211	20240702	160300	35585850	5920	5920	5920	5920	0
212	20240702	160200	35585850	5920	5920	5920	5920	257
213	20240702	160100	35585850	5920	5920	5920	5920	0
214	20240702	160000	35585850	5920	5920	5920	5920	0
215	20240702	155900	35585850	5920	5920	5920	5920	0
216	20240702	155800	35585850	5920	5920	5920	5920	0
217	20240702	155700	35585850	5920	5920	5920	5920	0
218	20240702	155600	35585850	5920	5920	5920	5920	0
219	20240702	155500	35585850	5920	5920	5920	5920	0
220	20240702	155400	35585850	5920	5920	5920	5920	0
221	20240702	155300	35585850	5920	5920	5920	5920	0
222	20240702	155200	35585850	5920	5920	5920	5920	0
223	20240702	155100	35585850	5920	5920	5920	5920	0
224	20240702	155000	35585850	5920	5920	5920	5920	0
225	20240702	154900	35585850	5920	5920	5920	5920	0
226	20240702	154800	35585850	5920	5920	5920	5920	0
227	20240702	154700	35585850	5920	5920	5920	5920	0
228	20240702	154600	35585850	5920	5920	5920	5920	0
229	20240702	154500	35585850	5920	5920	5920	5920	0
230	20240702	154400	35585850	5920	5920	5920	5920	0
231	20240702	154300	35585850	5920	5920	5920	5920	0
232	20240702	154200	35585850	5920	5920	5920	5920	0
233	20240702	154100	35585850	5920	5920	5920	5920	0
234	20240702	154000	35585850	5920	5920	5920	5920	0
235	20240702	153900	35585850	5920	5920	5920	5920	0
236	20240702	153800	35585850	5920	5920	5920	5920	0
237	20240702	153700	35585850	5920	5920	5920	5920	0
238	20240702	153600	35585850	5920	5920	5920	5920	0
239	20240702	153500	35585850	5920	5920	5920	5920	0
240	20240702	153400	35585850	5920	5920	5920	5920	0
241	20240702	153300	35585850	5920	5920	5920	5920	0
242	20240702	153200	35585850	5920	5920	5920	5920	257
243	20240702	153100	35585850	5920	5920	5920	5920	0
244	20240702	153000	35585850	5920	5920	5920	5920	257
245	20240702	152900	34064410	5920	5920	5920	5920	0
246	20240702	152800	34064410	5920	5920	5920	5920	0
247	20240702	152700	34064410	5920	5920	5920	5920	0
248	20240702	152600	34064410	5920	5920	5920	5920	0
249	20240702	152500	34064410	5920	5920	5920	5920	0
250	20240702	152400	34064410	5920	5920	5920	5920	0
251	20240702	152300	34064410	5920	5920	5920	5920	0
252	20240702	152200	34064410	5920	5920	5920	5920	0
253	20240702	152100	34064410	5920	5920	5920	5920	0
254	20240702	152000	34064410	5920	5920	5920	5920	0
255	20240702	151900	34064410	5920	5920	5920	5920	0
256	20240702	151800	34064410	5920	5920	5920	5920	0
257	20240702	151700	34064410	5920	5920	5920	5920	10
258	20240702	151600	34005210	5920	5920	5920	5920	0
259	20240702	151500	34005210	5920	5920	5920	5920	15
260	20240702	151400	33916410	5920	5920	5920	5920	18
261	20240702	151300	33809850	5920	5920	5920	5920	10
262	20240702	151200	33750650	5920	5920	5920	5920	20
263	20240702	151100	33632250	5920	5920	5920	5920	10
264	20240702	151000	33573050	5920	5920	5920	5920	10
265	20240702	150900	33513850	5910	5920	5920	5910	92
266	20240702	150800	32970120	5930	5930	5930	5930	0
267	20240702	150700	32970120	5930	5930	5930	5930	1
268	20240702	150600	32964190	5930	5930	5930	5930	0
269	20240702	150500	32964190	5930	5930	5930	5930	0
270	20240702	150400	32964190	5930	5930	5930	5930	0
271	20240702	150300	32964190	5930	5930	5930	5930	0
272	20240702	150200	32964190	5930	5930	5930	5930	0
273	20240702	150100	32964190	5930	5930	5930	5930	0
274	20240702	150000	32964190	5930	5930	5930	5930	1
275	20240702	145900	32958260	5920	5920	5920	5920	0
276	20240702	145800	32958260	5920	5920	5920	5920	3
277	20240702	145700	32940500	5930	5930	5930	5930	0
278	20240702	145600	32940500	5930	5930	5930	5930	0
279	20240702	145500	32940500	5930	5930	5930	5930	3
280	20240702	145400	32922710	5930	5930	5930	5930	0
281	20240702	145300	32922710	5930	5930	5930	5930	0
282	20240702	145200	32922710	5930	5930	5930	5930	0
283	20240702	145100	32922710	5930	5930	5930	5930	0
284	20240702	145000	32922710	5930	5930	5930	5930	0
285	20240702	144900	32922710	5930	5930	5930	5930	0
286	20240702	144800	32922710	5930	5930	5930	5930	0
287	20240702	144700	32922710	5930	5930	5930	5930	1
288	20240702	144600	32916780	5930	5930	5930	5930	0
289	20240702	144500	32916780	5930	5930	5930	5930	0
290	20240702	144400	32916780	5930	5930	5930	5930	0
291	20240702	144300	32916780	5930	5930	5930	5930	0
292	20240702	144200	32916780	5930	5930	5930	5930	0
293	20240702	144100	32916780	5930	5920	5930	5910	836
294	20240702	144000	27969480	5930	5930	5930	5930	1
295	20240702	143900	27963550	5930	5930	5930	5930	0
296	20240702	143800	27963550	5930	5930	5930	5930	0
297	20240702	143700	27963550	5930	5930	5930	5930	0
298	20240702	143600	27963550	5930	5930	5930	5930	0
299	20240702	143500	27963550	5930	5930	5930	5930	0
300	20240702	143400	27963550	5930	5930	5930	5930	0
301	20240702	143300	27963550	5930	5930	5930	5930	0
302	20240702	143200	27963550	5930	5930	5930	5930	0
303	20240702	143100	27963550	5930	5930	5930	5930	0
304	20240702	143000	27963550	5930	5930	5930	5930	0
305	20240702	142900	27963550	5930	5930	5930	5930	0
306	20240702	142800	27963550	5930	5930	5930	5930	0
307	20240702	142700	27963550	5930	5930	5930	5930	0
308	20240702	142600	27963550	5930	5930	5930	5930	0
309	20240702	142500	27963550	5930	5930	5930	5930	0
310	20240702	142400	27963550	5930	5930	5930	5930	17
311	20240702	142300	27862740	5930	5930	5930	5930	0
312	20240702	142200	27862740	5930	5930	5930	5930	0
313	20240702	142100	27862740	5930	5930	5930	5930	0
314	20240702	142000	27862740	5930	5930	5930	5930	0
315	20240702	141900	27862740	5930	5930	5930	5930	0
316	20240702	141800	27862740	5930	5930	5930	5930	0
317	20240702	141700	27862740	5930	5930	5930	5930	0
318	20240702	141600	27862740	5930	5930	5930	5930	0
319	20240702	141500	27862740	5930	5930	5930	5930	0
320	20240702	141400	27862740	5930	5930	5930	5930	0
321	20240702	141300	27862740	5930	5930	5930	5930	0
322	20240702	141200	27862740	5930	5930	5930	5930	0
323	20240702	141100	27862740	5930	5930	5930	5930	1
324	20240702	141000	27856810	5930	5930	5930	5930	0
325	20240702	140900	27856810	5930	5930	5930	5930	0
326	20240702	140800	27856810	5930	5930	5930	5930	0
327	20240702	140700	27856810	5930	5930	5930	5930	0
328	20240702	140600	27856810	5930	5930	5930	5930	0
329	20240702	140500	27856810	5930	5930	5930	5930	0
330	20240702	140400	27856810	5930	5930	5930	5930	0
331	20240702	140300	27856810	5930	5930	5930	5930	0
332	20240702	140200	27856810	5930	5930	5930	5930	0
333	20240702	140100	27856810	5930	5930	5930	5930	0
334	20240702	140000	27856810	5930	5930	5930	5930	9
335	20240702	135900	27803440	5930	5920	5930	5920	28
336	20240702	135800	27637590	5930	5930	5930	5930	0
337	20240702	135700	27637590	5930	5930	5930	5930	0
338	20240702	135600	27637590	5930	5930	5930	5930	0
339	20240702	135500	27637590	5930	5930	5930	5930	0
340	20240702	135400	27637590	5930	5930	5930	5930	0
341	20240702	135300	27637590	5930	5930	5930	5930	0
342	20240702	135200	27637590	5930	5930	5930	5930	1
343	20240702	135100	27631660	5930	5930	5930	5930	1
344	20240702	135000	27625730	5930	5930	5930	5930	0
345	20240702	134900	27625730	5930	5930	5930	5930	0
346	20240702	134800	27625730	5930	5930	5930	5930	0
347	20240702	134700	27625730	5930	5920	5930	5920	10
348	20240702	134600	27566480	5930	5930	5930	5930	0
349	20240702	134500	27566480	5930	5930	5930	5930	0
350	20240702	134400	27566480	5930	5930	5930	5930	10
351	20240702	134300	27507180	5930	5930	5930	5930	0
352	20240702	134200	27507180	5930	5930	5930	5930	0
353	20240702	134100	27507180	5930	5930	5930	5930	0
354	20240702	134000	27507180	5930	5930	5930	5930	1
355	20240702	133900	27501250	5930	5930	5930	5930	0
356	20240702	133800	27501250	5930	5930	5930	5930	0
357	20240702	133700	27501250	5930	5930	5930	5930	0
358	20240702	133600	27501250	5930	5930	5930	5930	99
359	20240702	133500	26914180	5930	5930	5930	5930	101
360	20240702	133400	26315250	5930	5930	5930	5930	0
361	20240702	133300	26315250	5930	5930	5930	5930	0
362	20240702	133200	26315250	5930	5930	5930	5930	0
363	20240702	133100	26315250	5930	5930	5930	5930	0
364	20240702	133000	26315250	5930	5930	5930	5930	0
365	20240702	132900	26315250	5930	5930	5930	5930	1
366	20240702	132800	26309320	5930	5930	5930	5930	0
367	20240702	132700	26309320	5930	5930	5930	5930	0
368	20240702	132600	26309320	5930	5930	5930	5930	0
369	20240702	132500	26309320	5930	5930	5930	5930	0
370	20240702	132400	26309320	5930	5930	5930	5930	506
371	20240702	132300	23308740	5940	5940	5940	5940	0
372	20240702	132200	23308740	5940	5940	5940	5940	0
373	20240702	132100	23308740	5940	5940	5940	5940	0
374	20240702	132000	23308740	5940	5940	5940	5940	0
375	20240702	131900	23308740	5940	5940	5940	5940	0
376	20240702	131800	23308740	5940	5940	5940	5940	0
377	20240702	131700	23308740	5940	5940	5940	5940	0
378	20240702	131600	23308740	5940	5940	5940	5940	0
379	20240702	131500	23308740	5940	5940	5940	5940	15
380	20240702	131400	23219640	5940	5940	5940	5940	0
381	20240702	131300	23219640	5940	5940	5940	5940	0
382	20240702	131200	23219640	5940	5940	5940	5940	0
383	20240702	131100	23219640	5940	5940	5940	5940	0
384	20240702	131000	23219640	5940	5940	5940	5940	0
385	20240702	130900	23219640	5940	5940	5940	5940	0
386	20240702	130800	23219640	5940	5940	5940	5940	0
387	20240702	130700	23219640	5940	5940	5940	5940	3
388	20240702	130600	23201820	5940	5940	5940	5940	0
389	20240702	130500	23201820	5940	5940	5940	5940	0
390	20240702	130400	23201820	5940	5940	5940	5940	0
391	20240702	130300	23201820	5940	5940	5940	5940	0
392	20240702	130200	23201820	5940	5940	5940	5940	0
393	20240702	130100	23201820	5940	5940	5940	5940	0
394	20240702	130000	23201820	5940	5940	5940	5940	0
395	20240702	125900	23201820	5940	5940	5940	5940	0
396	20240702	125800	23201820	5940	5940	5940	5940	0
397	20240702	125700	23201820	5940	5940	5940	5940	17
398	20240702	125600	23100840	5940	5930	5940	5930	75
399	20240702	125500	22656040	5950	5950	5950	5950	0
400	20240702	125400	22656040	5950	5950	5950	5950	0
401	20240702	125300	22656040	5950	5950	5950	5950	0
402	20240702	125200	22656040	5950	5950	5950	5950	500
403	20240702	125100	19681040	5950	5950	5950	5950	1
404	20240702	125000	19675090	5960	5960	5960	5960	0
405	20240702	124900	19675090	5960	5960	5960	5960	0
406	20240702	124800	19675090	5960	5960	5960	5960	0
407	20240702	124700	19675090	5960	5960	5960	5960	4
408	20240702	124600	19651250	5960	5960	5960	5960	0
409	20240702	124500	19651250	5960	5960	5960	5960	0
410	20240702	124400	19651250	5960	5960	5960	5960	0
411	20240702	124300	19651250	5960	5960	5960	5960	0
412	20240702	124200	19651250	5960	5960	5960	5960	0
413	20240702	124100	19651250	5960	5960	5960	5960	1
414	20240702	124000	19645290	5940	5940	5940	5940	0
415	20240702	123900	19645290	5940	5940	5940	5940	0
416	20240702	123800	19645290	5940	5940	5940	5940	0
417	20240702	123700	19645290	5940	5940	5940	5940	0
418	20240702	123600	19645290	5940	5940	5940	5940	0
419	20240702	123500	19645290	5940	5940	5940	5940	0
420	20240702	123400	19645290	5940	5940	5940	5940	0
421	20240702	123300	19645290	5940	5940	5940	5940	0
422	20240702	123200	19645290	5940	5940	5940	5940	10
423	20240702	123100	19585890	5940	5940	5940	5940	0
424	20240702	123000	19585890	5940	5940	5940	5940	0
425	20240702	122900	19585890	5940	5940	5940	5940	0
426	20240702	122800	19585890	5940	5940	5940	5940	0
427	20240702	122700	19585890	5940	5940	5940	5940	0
428	20240702	122600	19585890	5940	5940	5940	5940	0
429	20240702	122500	19585890	5940	5940	5940	5940	0
430	20240702	122400	19585890	5940	5940	5940	5940	0
431	20240702	122300	19585890	5940	5940	5940	5940	0
432	20240702	122200	19585890	5940	5940	5940	5940	0
433	20240702	122100	19585890	5940	5940	5940	5940	0
434	20240702	122000	19585890	5940	5940	5940	5940	285
435	20240702	121900	17892990	5960	5960	5960	5960	40
436	20240702	121800	17654590	5960	5960	5960	5960	24
437	20240702	121700	17511550	5950	5950	5950	5950	51
438	20240702	121600	17208100	5960	5960	5960	5960	0
439	20240702	121500	17208100	5960	5960	5960	5960	0
440	20240702	121400	17208100	5960	5960	5960	5960	0
441	20240702	121300	17208100	5960	5960	5960	5960	0
442	20240702	121200	17208100	5960	5960	5960	5960	0
443	20240702	121100	17208100	5960	5960	5960	5960	0
444	20240702	121000	17208100	5960	5960	5960	5960	0
445	20240702	120900	17208100	5960	5960	5960	5960	0
446	20240702	120800	17208100	5960	5960	5960	5960	0
447	20240702	120700	17208100	5960	5960	5960	5960	10
448	20240702	120600	17148500	5960	5960	5960	5960	0
449	20240702	120500	17148500	5960	5960	5960	5960	0
450	20240702	120400	17148500	5960	5960	5960	5960	0
451	20240702	120300	17148500	5960	5960	5960	5960	10
452	20240702	120200	17088900	5960	5960	5960	5960	0
453	20240702	120100	17088900	5960	5960	5960	5960	0
454	20240702	120000	17088900	5960	5960	5960	5960	0
455	20240702	115900	17088900	5960	5960	5960	5960	0
456	20240702	115800	17088900	5960	5960	5960	5960	0
457	20240702	115700	17088900	5960	5960	5960	5960	0
458	20240702	115600	17088900	5960	5960	5960	5960	0
459	20240702	115500	17088900	5960	5960	5960	5960	0
460	20240702	115400	17088900	5960	5960	5960	5960	2
461	20240702	115300	17076980	5950	5950	5950	5950	0
462	20240702	115200	17076980	5950	5950	5950	5950	43
463	20240702	115100	16821130	5950	5950	5950	5950	1
464	20240702	115000	16815180	5950	5950	5950	5950	1
465	20240702	114900	16809230	5950	5950	5950	5950	0
466	20240702	114800	16809230	5950	5950	5950	5950	3
467	20240702	114700	16791380	5950	5950	5950	5950	0
468	20240702	114600	16791380	5950	5950	5950	5950	0
469	20240702	114500	16791380	5950	5950	5950	5950	0
470	20240702	114400	16791380	5950	5950	5950	5950	0
471	20240702	114300	16791380	5950	5950	5950	5950	0
472	20240702	114200	16791380	5950	5950	5950	5950	0
473	20240702	114100	16791380	5950	5950	5950	5950	0
474	20240702	114000	16791380	5950	5950	5950	5950	20
475	20240702	113900	16672380	5950	5950	5950	5950	5
476	20240702	113800	16642630	5950	5950	5950	5950	0
477	20240702	113700	16642630	5950	5950	5950	5950	0
478	20240702	113600	16642630	5950	5950	5950	5950	10
479	20240702	113500	16583130	5940	5940	5940	5940	0
480	20240702	113400	16583130	5940	5940	5940	5940	0
481	20240702	113300	16583130	5940	5940	5940	5940	0
482	20240702	113200	16583130	5940	5940	5940	5940	0
483	20240702	113100	16583130	5940	5940	5940	5940	0
484	20240702	113000	16583130	5940	5940	5940	5940	0
485	20240702	112900	16583130	5940	5940	5940	5940	0
486	20240702	112800	16583130	5940	5940	5940	5940	0
487	20240702	112700	16583130	5940	5940	5940	5940	0
488	20240702	112600	16583130	5940	5940	5940	5940	0
489	20240702	112500	16583130	5940	5940	5940	5940	0
490	20240702	112400	16583130	5940	5940	5940	5940	0
491	20240702	112300	16583130	5940	5940	5940	5940	0
492	20240702	112200	16583130	5940	5940	5940	5940	0
493	20240702	112100	16583130	5940	5940	5940	5940	0
494	20240702	112000	16583130	5940	5940	5940	5940	0
495	20240702	111900	16583130	5940	5940	5940	5940	0
496	20240702	111800	16583130	5940	5940	5940	5940	0
497	20240702	111700	16583130	5940	5940	5940	5940	0
498	20240702	111600	16583130	5940	5940	5940	5940	0
499	20240702	111500	16583130	5940	5940	5940	5940	0
500	20240702	111400	16583130	5940	5940	5940	5940	426
501	20240702	111300	14052690	5940	5940	5940	5940	0
502	20240702	111200	14052690	5940	5940	5940	5940	0
503	20240702	111100	14052690	5940	5940	5940	5940	0
504	20240702	111000	14052690	5940	5940	5940	5940	0
505	20240702	110900	14052690	5940	5940	5940	5940	0
506	20240702	110800	14052690	5940	5940	5940	5940	0
507	20240702	110700	14052690	5940	5940	5940	5940	0
508	20240702	110600	14052690	5940	5940	5940	5940	17
509	20240702	110500	13951710	5950	5950	5950	5950	0
510	20240702	110400	13951710	5950	5950	5950	5950	0
511	20240702	110300	13951710	5950	5950	5950	5950	0
512	20240702	110200	13951710	5950	5950	5950	5950	0
513	20240702	110100	13951710	5950	5950	5950	5950	1
514	20240702	110000	13945760	5950	5950	5950	5950	0
515	20240702	105900	13945760	5950	5950	5950	5950	0
516	20240702	105800	13945760	5950	5950	5950	5950	0
517	20240702	105700	13945760	5950	5950	5950	5950	0
518	20240702	105600	13945760	5950	5950	5950	5950	0
519	20240702	105500	13945760	5950	5950	5950	5950	0
520	20240702	105400	13945760	5950	5950	5950	5950	0
521	20240702	105300	13945760	5950	5950	5950	5950	0
522	20240702	105200	13945760	5950	5950	5950	5950	0
523	20240702	105100	13945760	5950	5950	5950	5950	0
524	20240702	105000	13945760	5950	5950	5950	5950	0
525	20240702	104900	13945760	5950	5950	5950	5950	0
526	20240702	104800	13945760	5950	5950	5950	5950	0
527	20240702	104700	13945760	5950	5950	5950	5950	0
528	20240702	104600	13945760	5950	5950	5950	5950	1
529	20240702	104500	13939810	5950	5950	5950	5950	0
530	20240702	104400	13939810	5950	5950	5950	5950	0
531	20240702	104300	13939810	5950	5950	5950	5950	5
532	20240702	104200	13910060	5950	5950	5950	5950	0
533	20240702	104100	13910060	5950	5950	5950	5950	1
534	20240702	104000	13904110	5950	5950	5950	5950	2
535	20240702	103900	13892210	5940	5940	5940	5940	0
536	20240702	103800	13892210	5940	5940	5940	5940	0
537	20240702	103700	13892210	5940	5940	5940	5940	0
538	20240702	103600	13892210	5940	5940	5940	5940	0
539	20240702	103500	13892210	5940	5940	5940	5940	1
540	20240702	103400	13886270	5940	5940	5940	5940	0
541	20240702	103300	13886270	5940	5940	5940	5940	100
542	20240702	103200	13292270	5950	5950	5950	5950	17
543	20240702	103100	13191120	5950	5950	5950	5950	115
544	20240702	103000	12506870	5950	5950	5950	5950	1
545	20240702	102900	12500920	5950	5950	5950	5950	0
546	20240702	102800	12500920	5950	5940	5950	5940	10
547	20240702	102700	12441470	5950	5950	5950	5950	33
548	20240702	102600	12245120	5950	5950	5950	5950	0
549	20240702	102500	12245120	5950	5950	5950	5950	274
550	20240702	102400	10614820	5970	5970	5970	5970	1
551	20240702	102300	10608850	5950	5960	5960	5950	30
552	20240702	102200	10430340	5950	5950	5950	5950	0
553	20240702	102100	10430340	5950	5950	5950	5950	0
554	20240702	102000	10430340	5950	5950	5950	5950	0
555	20240702	101900	10430340	5950	5950	5950	5950	0
556	20240702	101800	10430340	5950	5950	5950	5950	5
557	20240702	101700	10400590	5970	5970	5970	5970	0
558	20240702	101600	10400590	5970	5970	5970	5970	0
559	20240702	101500	10400590	5970	5970	5970	5970	0
560	20240702	101400	10400590	5970	5970	5970	5970	15
561	20240702	101300	10311040	5970	5970	5970	5970	20
562	20240702	101200	10191640	5950	5950	5950	5950	0
563	20240702	101100	10191640	5950	5950	5950	5950	0
564	20240702	101000	10191640	5950	5950	5950	5950	150
565	20240702	100900	9299140	5980	5980	5980	5980	0
566	20240702	100800	9299140	5980	5980	5980	5980	0
567	20240702	100700	9299140	5980	5980	5980	5980	0
568	20240702	100600	9299140	5980	5980	5980	5980	0
569	20240702	100500	9299140	5980	5980	5980	5980	0
570	20240702	100400	9299140	5980	5980	5980	5980	0
571	20240702	100300	9299140	5980	5980	5980	5980	11
572	20240702	100200	9233360	5950	5950	5950	5950	0
573	20240702	100100	9233360	5950	5950	5950	5950	0
574	20240702	100000	9233360	5950	5950	5950	5950	94
575	20240702	095900	8674060	5980	5980	5980	5980	12
576	20240702	095800	8602300	5980	5980	5980	5980	1
577	20240702	095700	8596320	5980	5980	5980	5980	0
578	20240702	095600	8596320	5980	5980	5980	5980	0
579	20240702	095500	8596320	5980	5980	5980	5980	0
580	20240702	095400	8596320	5980	5980	5980	5980	1
581	20240702	095300	8590340	5980	5980	5980	5980	0
582	20240702	095200	8590340	5980	5980	5980	5980	0
583	20240702	095100	8590340	5980	5980	5980	5980	1
584	20240702	095000	8584360	5950	5950	5950	5950	0
585	20240702	094900	8584360	5950	5950	5950	5950	11
586	20240702	094800	8518910	5960	5960	5960	5960	13
587	20240702	094700	8441430	5960	5960	5960	5960	0
588	20240702	094600	8441430	5960	5970	5970	5960	277
589	20240702	094500	6790460	5980	5980	5980	5980	80
590	20240702	094400	6312060	5990	5990	5990	5990	0
591	20240702	094300	6312060	5990	5990	5990	5990	0
592	20240702	094200	6312060	5990	5990	5990	5990	5
593	20240702	094100	6282110	5980	5980	5980	5980	16
594	20240702	094000	6186430	5980	5980	5980	5980	0
595	20240702	093900	6186430	5980	5980	5980	5980	0
596	20240702	093800	6186430	5980	5980	5980	5980	0
597	20240702	093700	6186430	5980	5980	5980	5980	0
598	20240702	093600	6186430	5980	5980	5980	5980	0
599	20240702	093500	6186430	5980	5980	5980	5980	0
600	20240702	093400	6186430	5980	5980	5980	5980	5
601	20240702	093300	6156530	5980	5980	5980	5980	0
602	20240702	093200	6156530	5980	5980	5980	5980	668
603	20240702	093100	2161890	5970	5970	5970	5970	291
604	20240702	093000	424620	5990	5990	5990	5990	0
605	20240702	092900	424620	5990	5990	5990	5990	0
606	20240702	092800	424620	5990	5990	5990	5990	0
607	20240702	092700	424620	5990	5990	5990	5990	0
608	20240702	092600	424620	5990	5990	5990	5990	0
609	20240702	092500	424620	5990	5990	5990	5990	0
610	20240702	092400	424620	5990	5990	5990	5990	0
611	20240702	092300	424620	5990	5980	5990	5980	2
612	20240702	092200	412650	5980	5970	5980	5970	30
613	20240702	092100	233490	5970	5990	5990	5970	26
614	20240702	092000	77920	6000	6000	6000	6000	0
615	20240702	091900	77920	6000	6000	6000	6000	0
616	20240702	091800	77920	6000	6000	6000	6000	0
617	20240702	091700	77920	6000	6000	6000	6000	0
618	20240702	091600	77920	6000	6000	6000	6000	0
619	20240702	091500	77920	6000	6000	6000	6000	0
620	20240702	091400	77920	6000	6000	6000	6000	1
621	20240702	091300	71920	6010	6010	6010	6010	0
622	20240702	091200	71920	6010	6010	6010	6010	0
623	20240702	091100	71920	6010	6010	6010	6010	0
624	20240702	091000	71920	6010	6010	6010	6010	0
625	20240702	090900	71920	6010	6010	6010	6010	0
626	20240702	090800	71920	6010	6010	6010	6010	0
627	20240702	090700	71920	6010	6010	6010	6010	0
628	20240702	090600	71920	6010	6010	6010	6010	1
629	20240702	090500	65910	6010	6010	6010	6010	0
630	20240702	090400	65910	6010	6010	6010	6010	1
631	20240702	090300	59900	5990	5990	5990	5990	0
632	20240702	090200	59900	5990	5990	5990	5990	0
633	20240702	090100	59900	5990	5990	5990	5990	0
634	20240702	090000	59900	5990	5990	5990	5990	10