KissMeData/065370/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	194700	31838060	5920	5920	5920	5920	66
3	20240709	194600	31838060	5920	5920	5920	5920	0
4	20240709	194500	31838060	5920	5920	5920	5920	0
5	20240709	194400	31838060	5920	5920	5920	5920	0
6	20240709	194300	31838060	5920	5920	5920	5920	0
7	20240709	194200	31838060	5920	5920	5920	5920	0
8	20240709	194100	31838060	5920	5920	5920	5920	0
9	20240709	194000	31838060	5920	5920	5920	5920	0
10	20240709	193900	31838060	5920	5920	5920	5920	0
11	20240709	193800	31838060	5920	5920	5920	5920	0
12	20240709	193700	31838060	5920	5920	5920	5920	0
13	20240709	193600	31838060	5920	5920	5920	5920	0
14	20240709	193500	31838060	5920	5920	5920	5920	0
15	20240709	193400	31838060	5920	5920	5920	5920	0
16	20240709	193300	31838060	5920	5920	5920	5920	0
17	20240709	193200	31838060	5920	5920	5920	5920	0
18	20240709	193100	31838060	5920	5920	5920	5920	0
19	20240709	193000	31838060	5920	5920	5920	5920	0
20	20240709	192900	31838060	5920	5920	5920	5920	0
21	20240709	192800	31838060	5920	5920	5920	5920	0
22	20240709	192700	31838060	5920	5920	5920	5920	0
23	20240709	192600	31838060	5920	5920	5920	5920	0
24	20240709	192500	31838060	5920	5920	5920	5920	0
25	20240709	192400	31838060	5920	5920	5920	5920	0
26	20240709	192300	31838060	5920	5920	5920	5920	0
27	20240709	192200	31838060	5920	5920	5920	5920	0
28	20240709	192100	31838060	5920	5920	5920	5920	0
29	20240709	192000	31838060	5920	5920	5920	5920	0
30	20240709	191900	31838060	5920	5920	5920	5920	0
31	20240709	191800	31838060	5920	5920	5920	5920	0
32	20240709	191700	31838060	5920	5920	5920	5920	66
33	20240709	191600	31838060	5920	5920	5920	5920	0
34	20240709	191500	31838060	5920	5920	5920	5920	0
35	20240709	191400	31838060	5920	5920	5920	5920	0
36	20240709	191300	31838060	5920	5920	5920	5920	0
37	20240709	191200	31838060	5920	5920	5920	5920	0
38	20240709	191100	31838060	5920	5920	5920	5920	0
39	20240709	191000	31838060	5920	5920	5920	5920	0
40	20240709	190900	31838060	5920	5920	5920	5920	0
41	20240709	190800	31838060	5920	5920	5920	5920	0
42	20240709	190700	31838060	5920	5920	5920	5920	0
43	20240709	190600	31838060	5920	5920	5920	5920	0
44	20240709	190500	31838060	5920	5920	5920	5920	0
45	20240709	190400	31838060	5920	5920	5920	5920	0
46	20240709	190300	31838060	5920	5920	5920	5920	0
47	20240709	190200	31838060	5920	5920	5920	5920	0
48	20240709	190100	31838060	5920	5920	5920	5920	0
49	20240709	190000	31838060	5920	5920	5920	5920	0
50	20240709	185900	31838060	5920	5920	5920	5920	0
51	20240709	185800	31838060	5920	5920	5920	5920	0
52	20240709	185700	31838060	5920	5920	5920	5920	0
53	20240709	185600	31838060	5920	5920	5920	5920	0
54	20240709	185500	31838060	5920	5920	5920	5920	0
55	20240709	185400	31838060	5920	5920	5920	5920	0
56	20240709	185300	31838060	5920	5920	5920	5920	0
57	20240709	185200	31838060	5920	5920	5920	5920	0
58	20240709	185100	31838060	5920	5920	5920	5920	0
59	20240709	185000	31838060	5920	5920	5920	5920	0
60	20240709	184900	31838060	5920	5920	5920	5920	0
61	20240709	184800	31838060	5920	5920	5920	5920	0
62	20240709	184700	31838060	5920	5920	5920	5920	66
63	20240709	184600	31838060	5920	5920	5920	5920	0
64	20240709	184500	31838060	5920	5920	5920	5920	0
65	20240709	184400	31838060	5920	5920	5920	5920	0
66	20240709	184300	31838060	5920	5920	5920	5920	0
67	20240709	184200	31838060	5920	5920	5920	5920	0
68	20240709	184100	31838060	5920	5920	5920	5920	0
69	20240709	184000	31838060	5920	5920	5920	5920	0
70	20240709	183900	31838060	5920	5920	5920	5920	0
71	20240709	183800	31838060	5920	5920	5920	5920	0
72	20240709	183700	31838060	5920	5920	5920	5920	0
73	20240709	183600	31838060	5920	5920	5920	5920	0
74	20240709	183500	31838060	5920	5920	5920	5920	0
75	20240709	183400	31838060	5920	5920	5920	5920	0
76	20240709	183300	31838060	5920	5920	5920	5920	0
77	20240709	183200	31838060	5920	5920	5920	5920	0
78	20240709	183100	31838060	5920	5920	5920	5920	0
79	20240709	183000	31838060	5920	5920	5920	5920	0
80	20240709	182900	31838060	5920	5920	5920	5920	0
81	20240709	182800	31838060	5920	5920	5920	5920	0
82	20240709	182700	31838060	5920	5920	5920	5920	0
83	20240709	182600	31838060	5920	5920	5920	5920	0
84	20240709	182500	31838060	5920	5920	5920	5920	0
85	20240709	182400	31838060	5920	5920	5920	5920	0
86	20240709	182300	31838060	5920	5920	5920	5920	0
87	20240709	182200	31838060	5920	5920	5920	5920	0
88	20240709	182100	31838060	5920	5920	5920	5920	0
89	20240709	182000	31838060	5920	5920	5920	5920	0
90	20240709	181900	31838060	5920	5920	5920	5920	0
91	20240709	181800	31838060	5920	5920	5920	5920	0
92	20240709	181700	31838060	5920	5920	5920	5920	66
93	20240709	181600	31838060	5920	5920	5920	5920	0
94	20240709	181500	31838060	5920	5920	5920	5920	0
95	20240709	181400	31838060	5920	5920	5920	5920	0
96	20240709	181300	31838060	5920	5920	5920	5920	0
97	20240709	181200	31838060	5920	5920	5920	5920	0
98	20240709	181100	31838060	5920	5920	5920	5920	0
99	20240709	181000	31838060	5920	5920	5920	5920	0
100	20240709	180900	31838060	5920	5920	5920	5920	0
101	20240709	180800	31838060	5920	5920	5920	5920	0
102	20240709	180700	31838060	5920	5920	5920	5920	0
103	20240709	180600	31838060	5920	5920	5920	5920	0
104	20240709	180500	31838060	5920	5920	5920	5920	0
105	20240709	180400	31838060	5920	5920	5920	5920	0
106	20240709	180300	31838060	5920	5920	5920	5920	0
107	20240709	180200	31838060	5920	5920	5920	5920	0
108	20240709	180100	31838060	5920	5920	5920	5920	0
109	20240709	180000	31838060	5920	5920	5920	5920	0
110	20240709	175900	31838060	5920	5920	5920	5920	0
111	20240709	175800	31838060	5920	5920	5920	5920	0
112	20240709	175700	31838060	5920	5920	5920	5920	0
113	20240709	175600	31838060	5920	5920	5920	5920	0
114	20240709	175500	31838060	5920	5920	5920	5920	0
115	20240709	175400	31838060	5920	5920	5920	5920	0
116	20240709	175300	31838060	5920	5920	5920	5920	0
117	20240709	175200	31838060	5920	5920	5920	5920	0
118	20240709	175100	31838060	5920	5920	5920	5920	0
119	20240709	175000	31838060	5920	5920	5920	5920	0
120	20240709	174900	31838060	5920	5920	5920	5920	0
121	20240709	174800	31838060	5920	5920	5920	5920	0
122	20240709	174700	31838060	5920	5920	5920	5920	66
123	20240709	174600	31838060	5920	5920	5920	5920	0
124	20240709	174500	31838060	5920	5920	5920	5920	0
125	20240709	174400	31838060	5920	5920	5920	5920	0
126	20240709	174300	31838060	5920	5920	5920	5920	0
127	20240709	174200	31838060	5920	5920	5920	5920	0
128	20240709	174100	31838060	5920	5920	5920	5920	0
129	20240709	174000	31838060	5920	5920	5920	5920	0
130	20240709	173900	31838060	5920	5920	5920	5920	0
131	20240709	173800	31838060	5920	5920	5920	5920	0
132	20240709	173700	31838060	5920	5920	5920	5920	0
133	20240709	173600	31838060	5920	5920	5920	5920	0
134	20240709	173500	31838060	5920	5920	5920	5920	0
135	20240709	173400	31838060	5920	5920	5920	5920	0
136	20240709	173300	31838060	5920	5920	5920	5920	0
137	20240709	173200	31838060	5920	5920	5920	5920	0
138	20240709	173100	31838060	5920	5920	5920	5920	0
139	20240709	173000	31838060	5920	5920	5920	5920	0
140	20240709	172900	31838060	5920	5920	5920	5920	0
141	20240709	172800	31838060	5920	5920	5920	5920	0
142	20240709	172700	31838060	5920	5920	5920	5920	0
143	20240709	172600	31838060	5920	5920	5920	5920	0
144	20240709	172500	31838060	5920	5920	5920	5920	0
145	20240709	172400	31838060	5920	5920	5920	5920	0
146	20240709	172300	31838060	5920	5920	5920	5920	0
147	20240709	172200	31838060	5920	5920	5920	5920	0
148	20240709	172100	31838060	5920	5920	5920	5920	0
149	20240709	172000	31838060	5920	5920	5920	5920	0
150	20240709	171900	31838060	5920	5920	5920	5920	0
151	20240709	171800	31838060	5920	5920	5920	5920	0
152	20240709	171700	31838060	5920	5920	5920	5920	66
153	20240709	171600	31838060	5920	5920	5920	5920	0
154	20240709	171500	31838060	5920	5920	5920	5920	0
155	20240709	171400	31838060	5920	5920	5920	5920	0
156	20240709	171300	31838060	5920	5920	5920	5920	0
157	20240709	171200	31838060	5920	5920	5920	5920	0
158	20240709	171100	31838060	5920	5920	5920	5920	0
159	20240709	171000	31838060	5920	5920	5920	5920	0
160	20240709	170900	31838060	5920	5920	5920	5920	0
161	20240709	170800	31838060	5920	5920	5920	5920	0
162	20240709	170700	31838060	5920	5920	5920	5920	0
163	20240709	170600	31838060	5920	5920	5920	5920	0
164	20240709	170500	31838060	5920	5920	5920	5920	0
165	20240709	170400	31838060	5920	5920	5920	5920	0
166	20240709	170300	31838060	5920	5920	5920	5920	0
167	20240709	170200	31838060	5920	5920	5920	5920	0
168	20240709	170100	31838060	5920	5920	5920	5920	0
169	20240709	170000	31838060	5920	5920	5920	5920	0
170	20240709	165900	31838060	5920	5920	5920	5920	0
171	20240709	165800	31838060	5920	5920	5920	5920	0
172	20240709	165700	31838060	5920	5920	5920	5920	0
173	20240709	165600	31838060	5920	5920	5920	5920	0
174	20240709	165500	31838060	5920	5920	5920	5920	0
175	20240709	165400	31838060	5920	5920	5920	5920	0
176	20240709	165300	31838060	5920	5920	5920	5920	0
177	20240709	165200	31838060	5920	5920	5920	5920	0
178	20240709	165100	31838060	5920	5920	5920	5920	0
179	20240709	165000	31838060	5920	5920	5920	5920	0
180	20240709	164900	31838060	5920	5920	5920	5920	0
181	20240709	164800	31838060	5920	5920	5920	5920	0
182	20240709	164700	31838060	5920	5920	5920	5920	66
183	20240709	164600	31838060	5920	5920	5920	5920	0
184	20240709	164500	31838060	5920	5920	5920	5920	0
185	20240709	164400	31838060	5920	5920	5920	5920	0
186	20240709	164300	31838060	5920	5920	5920	5920	0
187	20240709	164200	31838060	5920	5920	5920	5920	0
188	20240709	164100	31838060	5920	5920	5920	5920	0
189	20240709	164000	31838060	5920	5920	5920	5920	0
190	20240709	163900	31838060	5920	5920	5920	5920	0
191	20240709	163800	31838060	5920	5920	5920	5920	0
192	20240709	163700	31838060	5920	5920	5920	5920	0
193	20240709	163600	31838060	5920	5920	5920	5920	0
194	20240709	163500	31838060	5920	5920	5920	5920	0
195	20240709	163400	31838060	5920	5920	5920	5920	0
196	20240709	163300	31838060	5920	5920	5920	5920	0
197	20240709	163200	31838060	5920	5920	5920	5920	0
198	20240709	163100	31838060	5920	5920	5920	5920	0
199	20240709	163000	31838060	5920	5920	5920	5920	0
200	20240709	162900	31838060	5920	5920	5920	5920	0
201	20240709	162800	31838060	5920	5920	5920	5920	0
202	20240709	162700	31838060	5920	5920	5920	5920	0
203	20240709	162600	31838060	5920	5920	5920	5920	0
204	20240709	162500	31838060	5920	5920	5920	5920	0
205	20240709	162400	31838060	5920	5920	5920	5920	0
206	20240709	162300	31838060	5920	5920	5920	5920	0
207	20240709	162200	31838060	5920	5920	5920	5920	0
208	20240709	162100	31838060	5920	5920	5920	5920	0
209	20240709	162000	31838060	5920	5920	5920	5920	0
210	20240709	161900	31838060	5920	5920	5920	5920	0
211	20240709	161800	31838060	5920	5920	5920	5920	0
212	20240709	161700	31838060	5920	5920	5920	5920	66
213	20240709	161600	31838060	5920	5920	5920	5920	0
214	20240709	161500	31838060	5920	5920	5920	5920	0
215	20240709	161400	31838060	5920	5920	5920	5920	0
216	20240709	161300	31838060	5920	5920	5920	5920	0
217	20240709	161200	31838060	5920	5920	5920	5920	0
218	20240709	161100	31838060	5920	5920	5920	5920	0
219	20240709	161000	31838060	5920	5920	5920	5920	0
220	20240709	160900	31838060	5920	5920	5920	5920	0
221	20240709	160800	31838060	5920	5920	5920	5920	0
222	20240709	160700	31838060	5920	5920	5920	5920	0
223	20240709	160600	31838060	5920	5920	5920	5920	0
224	20240709	160500	31838060	5920	5920	5920	5920	0
225	20240709	160400	31838060	5920	5920	5920	5920	0
226	20240709	160300	31838060	5920	5920	5920	5920	0
227	20240709	160200	31838060	5920	5920	5920	5920	0
228	20240709	160100	31838060	5920	5920	5920	5920	0
229	20240709	160000	31838060	5920	5920	5920	5920	0
230	20240709	155900	31838060	5920	5920	5920	5920	0
231	20240709	155800	31838060	5920	5920	5920	5920	0
232	20240709	155700	31838060	5920	5920	5920	5920	0
233	20240709	155600	31838060	5920	5920	5920	5920	0
234	20240709	155500	31838060	5920	5920	5920	5920	0
235	20240709	155400	31838060	5920	5920	5920	5920	0
236	20240709	155300	31838060	5920	5920	5920	5920	0
237	20240709	155200	31838060	5920	5920	5920	5920	0
238	20240709	155100	31838060	5920	5920	5920	5920	0
239	20240709	155000	31838060	5920	5920	5920	5920	0
240	20240709	154900	31838060	5920	5920	5920	5920	0
241	20240709	154800	31838060	5920	5920	5920	5920	0
242	20240709	154700	31838060	5920	5920	5920	5920	66
243	20240709	154600	31838060	5920	5920	5920	5920	0
244	20240709	154500	31838060	5920	5920	5920	5920	0
245	20240709	154400	31838060	5920	5920	5920	5920	0
246	20240709	154300	31838060	5920	5920	5920	5920	0
247	20240709	154200	31838060	5920	5920	5920	5920	0
248	20240709	154100	31838060	5920	5920	5920	5920	0
249	20240709	154000	31838060	5920	5920	5920	5920	0
250	20240709	153900	31838060	5920	5920	5920	5920	0
251	20240709	153800	31838060	5920	5920	5920	5920	0
252	20240709	153700	31838060	5920	5920	5920	5920	0
253	20240709	153600	31838060	5920	5920	5920	5920	0
254	20240709	153500	31838060	5920	5920	5920	5920	0
255	20240709	153400	31838060	5920	5920	5920	5920	0
256	20240709	153300	31838060	5920	5920	5920	5920	0
257	20240709	153200	31838060	5920	5920	5920	5920	0
258	20240709	153100	31838060	5920	5920	5920	5920	0
259	20240709	153000	31838060	5920	5920	5920	5920	66
260	20240709	152900	31447340	5950	5950	5950	5950	0
261	20240709	152800	31447340	5950	5950	5950	5950	0
262	20240709	152700	31447340	5950	5950	5950	5950	0
263	20240709	152600	31447340	5950	5950	5950	5950	0
264	20240709	152500	31447340	5950	5950	5950	5950	0
265	20240709	152400	31447340	5950	5950	5950	5950	0
266	20240709	152300	31447340	5950	5950	5950	5950	0
267	20240709	152200	31447340	5950	5950	5950	5950	0
268	20240709	152100	31447340	5950	5950	5950	5950	0
269	20240709	152000	31447340	5950	5950	5950	5950	0
270	20240709	151900	31447340	5950	5950	5950	5950	0
271	20240709	151800	31447340	5950	5950	5950	5950	1
272	20240709	151700	31441390	5920	5920	5920	5920	0
273	20240709	151600	31441390	5920	5920	5920	5920	24
274	20240709	151500	31299310	5920	5920	5920	5920	0
275	20240709	151400	31299310	5920	5920	5920	5920	0
276	20240709	151300	31299310	5920	5920	5920	5920	0
277	20240709	151200	31299310	5920	5930	5930	5920	226
278	20240709	151100	29960720	5970	5970	5970	5970	0
279	20240709	151000	29960720	5970	5970	5970	5970	0
280	20240709	150900	29960720	5970	5970	5970	5970	0
281	20240709	150800	29960720	5970	5970	5970	5970	0
282	20240709	150700	29960720	5970	5970	5970	5970	0
283	20240709	150600	29960720	5970	5970	5970	5970	0
284	20240709	150500	29960720	5970	5970	5970	5970	0
285	20240709	150400	29960720	5970	5970	5970	5970	0
286	20240709	150300	29960720	5970	5970	5970	5970	0
287	20240709	150200	29960720	5970	5970	5970	5970	0
288	20240709	150100	29960720	5970	5970	5970	5970	0
289	20240709	150000	29960720	5970	5970	5970	5970	0
290	20240709	145900	29960720	5970	5970	5970	5970	0
291	20240709	145800	29960720	5970	5970	5970	5970	0
292	20240709	145700	29960720	5970	5970	5970	5970	0
293	20240709	145600	29960720	5970	5970	5970	5970	1
294	20240709	145500	29954750	5930	5930	5930	5930	0
295	20240709	145400	29954750	5930	5930	5930	5930	0
296	20240709	145300	29954750	5930	5930	5930	5930	0
297	20240709	145200	29954750	5930	5930	5930	5930	0
298	20240709	145100	29954750	5930	5930	5930	5930	0
299	20240709	145000	29954750	5930	5950	5950	5930	182
300	20240709	144900	28873050	5970	5950	5970	5950	3
301	20240709	144800	28855180	5950	5950	5950	5950	0
302	20240709	144700	28855180	5950	5950	5950	5950	0
303	20240709	144600	28855180	5950	5950	5950	5950	0
304	20240709	144500	28855180	5950	5950	5950	5950	0
305	20240709	144400	28855180	5950	5950	5950	5950	0
306	20240709	144300	28855180	5950	5950	5950	5950	0
307	20240709	144200	28855180	5950	5960	5960	5950	723
308	20240709	144100	24550470	5970	5970	5970	5970	0
309	20240709	144000	24550470	5970	5970	5970	5970	0
310	20240709	143900	24550470	5970	5970	5970	5970	0
311	20240709	143800	24550470	5970	5970	5970	5970	0
312	20240709	143700	24550470	5970	5970	5970	5970	2
313	20240709	143600	24538530	5970	5970	5970	5970	0
314	20240709	143500	24538530	5970	5970	5970	5970	0
315	20240709	143400	24538530	5970	5970	5970	5970	0
316	20240709	143300	24538530	5970	5970	5970	5970	0
317	20240709	143200	24538530	5970	5970	5970	5970	0
318	20240709	143100	24538530	5970	5970	5970	5970	0
319	20240709	143000	24538530	5970	5970	5970	5970	0
320	20240709	142900	24538530	5970	5970	5970	5970	0
321	20240709	142800	24538530	5970	5970	5970	5970	0
322	20240709	142700	24538530	5970	5970	5970	5970	0
323	20240709	142600	24538530	5970	5970	5970	5970	38
324	20240709	142500	24311670	5970	5970	5970	5970	0
325	20240709	142400	24311670	5970	5970	5970	5970	0
326	20240709	142300	24311670	5970	5970	5970	5970	0
327	20240709	142200	24311670	5970	5970	5970	5970	0
328	20240709	142100	24311670	5970	5970	5970	5970	0
329	20240709	142000	24311670	5970	5970	5970	5970	0
330	20240709	141900	24311670	5970	5970	5970	5970	3
331	20240709	141800	24293760	5980	5980	5980	5980	0
332	20240709	141700	24293760	5980	5980	5980	5980	0
333	20240709	141600	24293760	5980	5980	5980	5980	0
334	20240709	141500	24293760	5980	5980	5980	5980	0
335	20240709	141400	24293760	5980	5980	5980	5980	0
336	20240709	141300	24293760	5980	5980	5980	5980	0
337	20240709	141200	24293760	5980	5980	5980	5980	0
338	20240709	141100	24293760	5980	5980	5980	5980	0
339	20240709	141000	24293760	5980	5980	5980	5980	1
340	20240709	140900	24287780	5970	5970	5970	5970	0
341	20240709	140800	24287780	5970	5970	5970	5970	0
342	20240709	140700	24287780	5970	5970	5970	5970	0
343	20240709	140600	24287780	5970	5970	5970	5970	0
344	20240709	140500	24287780	5970	5970	5970	5970	0
345	20240709	140400	24287780	5970	5970	5970	5970	0
346	20240709	140300	24287780	5970	5970	5970	5970	0
347	20240709	140200	24287780	5970	5970	5970	5970	0
348	20240709	140100	24287780	5970	5970	5970	5970	0
349	20240709	140000	24287780	5970	5970	5970	5970	0
350	20240709	135900	24287780	5970	5970	5970	5970	0
351	20240709	135800	24287780	5970	5970	5970	5970	0
352	20240709	135700	24287780	5970	5970	5970	5970	0
353	20240709	135600	24287780	5970	5970	5970	5970	10
354	20240709	135500	24228080	5970	5970	5970	5970	0
355	20240709	135400	24228080	5970	5970	5970	5970	0
356	20240709	135300	24228080	5970	5970	5970	5970	0
357	20240709	135200	24228080	5970	5970	5970	5970	0
358	20240709	135100	24228080	5970	5970	5970	5970	0
359	20240709	135000	24228080	5970	5970	5970	5970	0
360	20240709	134900	24228080	5970	5970	5970	5970	0
361	20240709	134800	24228080	5970	5970	5970	5970	0
362	20240709	134700	24228080	5970	5970	5970	5970	0
363	20240709	134600	24228080	5970	5970	5970	5970	0
364	20240709	134500	24228080	5970	5970	5970	5970	0
365	20240709	134400	24228080	5970	5970	5970	5970	0
366	20240709	134300	24228080	5970	5970	5970	5970	0
367	20240709	134200	24228080	5970	5970	5970	5970	0
368	20240709	134100	24228080	5970	5970	5970	5970	0
369	20240709	134000	24228080	5970	5970	5970	5970	0
370	20240709	133900	24228080	5970	5970	5970	5970	10
371	20240709	133800	24168380	5990	5990	5990	5990	0
372	20240709	133700	24168380	5990	5990	5990	5990	0
373	20240709	133600	24168380	5990	5990	5990	5990	0
374	20240709	133500	24168380	5990	5990	5990	5990	0
375	20240709	133400	24168380	5990	5990	5990	5990	0
376	20240709	133300	24168380	5990	5990	5990	5990	0
377	20240709	133200	24168380	5990	5990	5990	5990	0
378	20240709	133100	24168380	5990	5990	5990	5990	0
379	20240709	133000	24168380	5990	5990	5990	5990	0
380	20240709	132900	24168380	5990	5990	5990	5990	21
381	20240709	132800	24042590	5990	5990	5990	5990	4
382	20240709	132700	24018630	5980	5980	5980	5980	0
383	20240709	132600	24018630	5980	5980	5980	5980	0
384	20240709	132500	24018630	5980	5980	5980	5980	0
385	20240709	132400	24018630	5980	5980	5980	5980	1
386	20240709	132300	24012650	5970	5970	5970	5970	0
387	20240709	132200	24012650	5970	5970	5970	5970	0
388	20240709	132100	24012650	5970	5970	5970	5970	0
389	20240709	132000	24012650	5970	5970	5970	5970	0
390	20240709	131900	24012650	5970	5970	5970	5970	0
391	20240709	131800	24012650	5970	5970	5970	5970	0
392	20240709	131700	24012650	5970	5970	5970	5970	0
393	20240709	131600	24012650	5970	5970	5970	5970	0
394	20240709	131500	24012650	5970	5970	5970	5970	0
395	20240709	131400	24012650	5970	5970	5970	5970	0
396	20240709	131300	24012650	5970	5970	5970	5970	200
397	20240709	131200	22818650	5990	5990	5990	5990	0
398	20240709	131100	22818650	5990	5990	5990	5990	0
399	20240709	131000	22818650	5990	5990	5990	5990	0
400	20240709	130900	22818650	5990	5990	5990	5990	0
401	20240709	130800	22818650	5990	5990	5990	5990	0
402	20240709	130700	22818650	5990	5990	5990	5990	0
403	20240709	130600	22818650	5990	5990	5990	5990	0
404	20240709	130500	22818650	5990	5990	5990	5990	25
405	20240709	130400	22668900	5990	5990	5990	5990	0
406	20240709	130300	22668900	5990	5990	5990	5990	1
407	20240709	130200	22662910	5980	5980	5980	5980	0
408	20240709	130100	22662910	5980	5980	5980	5980	0
409	20240709	130000	22662910	5980	5980	5980	5980	0
410	20240709	125900	22662910	5980	5980	5980	5980	0
411	20240709	125800	22662910	5980	5980	5980	5980	0
412	20240709	125700	22662910	5980	5980	5980	5980	0
413	20240709	125600	22662910	5980	5980	5980	5980	0
414	20240709	125500	22662910	5980	5980	5980	5980	187
415	20240709	125400	21544650	5980	5980	5980	5980	0
416	20240709	125300	21544650	5980	5980	5980	5980	0
417	20240709	125200	21544650	5980	5980	5980	5980	0
418	20240709	125100	21544650	5980	5980	5980	5980	0
419	20240709	125000	21544650	5980	5980	5980	5980	0
420	20240709	124900	21544650	5980	5980	5980	5980	11
421	20240709	124800	21478870	5980	5980	5980	5980	22
422	20240709	124700	21347310	5980	5980	5980	5980	0
423	20240709	124600	21347310	5980	5980	5980	5980	0
424	20240709	124500	21347310	5980	5980	5980	5980	0
425	20240709	124400	21347310	5980	5980	5980	5980	0
426	20240709	124300	21347310	5980	5980	5980	5980	0
427	20240709	124200	21347310	5980	5980	5980	5980	0
428	20240709	124100	21347310	5980	5980	5980	5980	0
429	20240709	124000	21347310	5980	5980	5980	5980	0
430	20240709	123900	21347310	5980	5980	5980	5980	0
431	20240709	123800	21347310	5980	5980	5980	5980	0
432	20240709	123700	21347310	5980	5980	5980	5980	0
433	20240709	123600	21347310	5980	5980	5980	5980	0
434	20240709	123500	21347310	5980	5980	5980	5980	2
435	20240709	123400	21335350	5970	5970	5970	5970	0
436	20240709	123300	21335350	5970	5970	5970	5970	0
437	20240709	123200	21335350	5970	5970	5970	5970	0
438	20240709	123100	21335350	5970	5970	5970	5970	0
439	20240709	123000	21335350	5970	5970	5970	5970	0
440	20240709	122900	21335350	5970	5970	5970	5970	0
441	20240709	122800	21335350	5970	5970	5970	5970	0
442	20240709	122700	21335350	5970	5970	5970	5970	0
443	20240709	122600	21335350	5970	5970	5970	5970	0
444	20240709	122500	21335350	5970	5970	5970	5970	0
445	20240709	122400	21335350	5970	5960	5970	5960	616
446	20240709	122300	17663790	5970	5970	5970	5970	0
447	20240709	122200	17663790	5970	5970	5970	5970	0
448	20240709	122100	17663790	5970	5970	5970	5970	0
449	20240709	122000	17663790	5970	5970	5970	5970	0
450	20240709	121900	17663790	5970	5970	5970	5970	0
451	20240709	121800	17663790	5970	5970	5970	5970	0
452	20240709	121700	17663790	5970	5970	5970	5970	0
453	20240709	121600	17663790	5970	5970	5970	5970	0
454	20240709	121500	17663790	5970	5970	5970	5970	0
455	20240709	121400	17663790	5970	5970	5970	5970	0
456	20240709	121300	17663790	5970	5970	5970	5970	0
457	20240709	121200	17663790	5970	5970	5970	5970	0
458	20240709	121100	17663790	5970	5970	5970	5970	0
459	20240709	121000	17663790	5970	5970	5970	5970	0
460	20240709	120900	17663790	5970	5970	5970	5970	0
461	20240709	120800	17663790	5970	5970	5970	5970	0
462	20240709	120700	17663790	5970	5970	5970	5970	0
463	20240709	120600	17663790	5970	5970	5970	5970	0
464	20240709	120500	17663790	5970	5970	5970	5970	0
465	20240709	120400	17663790	5970	5970	5970	5970	0
466	20240709	120300	17663790	5970	5970	5970	5970	0
467	20240709	120200	17663790	5970	5970	5970	5970	0
468	20240709	120100	17663790	5970	5970	5970	5970	0
469	20240709	120000	17663790	5970	5970	5970	5970	0
470	20240709	115900	17663790	5970	5970	5970	5970	0
471	20240709	115800	17663790	5970	5970	5970	5970	0
472	20240709	115700	17663790	5970	5970	5970	5970	0
473	20240709	115600	17663790	5970	5970	5970	5970	0
474	20240709	115500	17663790	5970	5970	5970	5970	0
475	20240709	115400	17663790	5970	5970	5970	5970	0
476	20240709	115300	17663790	5970	5970	5970	5970	0
477	20240709	115200	17663790	5970	5970	5970	5970	0
478	20240709	115100	17663790	5970	5970	5970	5970	0
479	20240709	115000	17663790	5970	5970	5970	5970	0
480	20240709	114900	17663790	5970	5970	5970	5970	0
481	20240709	114800	17663790	5970	5970	5970	5970	0
482	20240709	114700	17663790	5970	5970	5970	5970	0
483	20240709	114600	17663790	5970	5970	5970	5970	0
484	20240709	114500	17663790	5970	5970	5970	5970	0
485	20240709	114400	17663790	5970	5970	5970	5970	0
486	20240709	114300	17663790	5970	5970	5970	5970	0
487	20240709	114200	17663790	5970	5970	5970	5970	0
488	20240709	114100	17663790	5970	5970	5970	5970	0
489	20240709	114000	17663790	5970	5970	5970	5970	0
490	20240709	113900	17663790	5970	5970	5970	5970	0
491	20240709	113800	17663790	5970	5970	5970	5970	16
492	20240709	113700	17568270	5970	5970	5970	5970	0
493	20240709	113600	17568270	5970	5970	5970	5970	0
494	20240709	113500	17568270	5970	5970	5970	5970	0
495	20240709	113400	17568270	5970	5970	5970	5970	0
496	20240709	113300	17568270	5970	5970	5970	5970	0
497	20240709	113200	17568270	5970	5970	5970	5970	0
498	20240709	113100	17568270	5970	5970	5970	5970	0
499	20240709	113000	17568270	5970	5970	5970	5970	0
500	20240709	112900	17568270	5970	5970	5970	5970	0
501	20240709	112800	17568270	5970	5970	5970	5970	0
502	20240709	112700	17568270	5970	5970	5970	5970	0
503	20240709	112600	17568270	5970	5970	5970	5970	0
504	20240709	112500	17568270	5970	5970	5970	5970	0
505	20240709	112400	17568270	5970	5970	5970	5970	0
506	20240709	112300	17568270	5970	5970	5970	5970	0
507	20240709	112200	17568270	5970	5970	5970	5970	0
508	20240709	112100	17568270	5970	5970	5970	5970	0
509	20240709	112000	17568270	5970	5970	5970	5970	0
510	20240709	111900	17568270	5970	5970	5970	5970	0
511	20240709	111800	17568270	5970	5970	5970	5970	0
512	20240709	111700	17568270	5970	5970	5970	5970	0
513	20240709	111600	17568270	5970	5970	5970	5970	84
514	20240709	111500	17066790	5970	5970	5970	5970	0
515	20240709	111400	17066790	5970	5970	5970	5970	0
516	20240709	111300	17066790	5970	5970	5970	5970	8
517	20240709	111200	17019030	5980	5980	5980	5980	0
518	20240709	111100	17019030	5980	5980	5980	5980	0
519	20240709	111000	17019030	5980	5980	5980	5980	0
520	20240709	110900	17019030	5980	5980	5980	5980	0
521	20240709	110800	17019030	5980	5980	5980	5980	0
522	20240709	110700	17019030	5980	5980	5980	5980	0
523	20240709	110600	17019030	5980	5980	5980	5980	0
524	20240709	110500	17019030	5980	5980	5980	5980	0
525	20240709	110400	17019030	5980	5980	5980	5980	0
526	20240709	110300	17019030	5980	5980	5980	5980	0
527	20240709	110200	17019030	5980	5980	5980	5980	0
528	20240709	110100	17019030	5980	5980	5980	5980	0
529	20240709	110000	17019030	5980	5980	5980	5980	0
530	20240709	105900	17019030	5980	5980	5980	5980	0
531	20240709	105800	17019030	5980	5980	5980	5980	0
532	20240709	105700	17019030	5980	5980	5980	5980	0
533	20240709	105600	17019030	5980	5980	5980	5980	0
534	20240709	105500	17019030	5980	5980	5980	5980	0
535	20240709	105400	17019030	5980	5980	5980	5980	0
536	20240709	105300	17019030	5980	5980	5980	5980	0
537	20240709	105200	17019030	5980	5980	5980	5980	0
538	20240709	105100	17019030	5980	5980	5980	5980	0
539	20240709	105000	17019030	5980	5980	5980	5980	0
540	20240709	104900	17019030	5980	5980	5980	5980	0
541	20240709	104800	17019030	5980	5980	5980	5980	0
542	20240709	104700	17019030	5980	5980	5980	5980	1
543	20240709	104600	17013050	5950	5950	5950	5950	0
544	20240709	104500	17013050	5950	5950	5950	5950	0
545	20240709	104400	17013050	5950	5950	5950	5950	0
546	20240709	104300	17013050	5950	5950	5950	5950	0
547	20240709	104200	17013050	5950	5950	5950	5950	0
548	20240709	104100	17013050	5950	5950	5950	5950	0
549	20240709	104000	17013050	5950	5950	5950	5950	0
550	20240709	103900	17013050	5950	5950	5950	5950	6
551	20240709	103800	16977350	5910	5910	5910	5910	0
552	20240709	103700	16977350	5910	5910	5910	5910	0
553	20240709	103600	16977350	5910	5910	5910	5910	0
554	20240709	103500	16977350	5910	5910	5910	5910	0
555	20240709	103400	16977350	5910	5910	5910	5910	0
556	20240709	103300	16977350	5910	5930	5930	5910	200
557	20240709	103200	15794290	5990	5990	5990	5990	0
558	20240709	103100	15794290	5990	5990	5990	5990	0
559	20240709	103000	15794290	5990	5990	5990	5990	0
560	20240709	102900	15794290	5990	5990	5990	5990	0
561	20240709	102800	15794290	5990	5990	5990	5990	0
562	20240709	102700	15794290	5990	5990	5990	5990	0
563	20240709	102600	15794290	5990	5990	5990	5990	0
564	20240709	102500	15794290	5990	5990	5990	5990	0
565	20240709	102400	15794290	5990	5990	5990	5990	0
566	20240709	102300	15794290	5990	5990	5990	5990	0
567	20240709	102200	15794290	5990	5990	5990	5990	0
568	20240709	102100	15794290	5990	5990	5990	5990	0
569	20240709	102000	15794290	5990	5990	5990	5990	0
570	20240709	101900	15794290	5990	5990	5990	5990	0
571	20240709	101800	15794290	5990	5990	5990	5990	0
572	20240709	101700	15794290	5990	5990	5990	5990	1
573	20240709	101600	15788300	5920	5920	5920	5920	0
574	20240709	101500	15788300	5920	5920	5920	5920	0
575	20240709	101400	15788300	5920	5920	5920	5920	0
576	20240709	101300	15788300	5920	5920	5920	5920	0
577	20240709	101200	15788300	5920	5920	5920	5920	0
578	20240709	101100	15788300	5920	5920	5920	5920	0
579	20240709	101000	15788300	5920	5920	5920	5920	195
580	20240709	100900	14633900	6000	6000	6000	6000	1
581	20240709	100800	14627900	6000	6000	6000	6000	0
582	20240709	100700	14627900	6000	6000	6000	6000	0
583	20240709	100600	14627900	6000	6000	6000	6000	0
584	20240709	100500	14627900	6000	6000	6000	6000	0
585	20240709	100400	14627900	6000	6000	6000	6000	0
586	20240709	100300	14627900	6000	6000	6000	6000	0
587	20240709	100200	14627900	6000	6000	6000	6000	0
588	20240709	100100	14627900	6000	6000	6000	6000	0
589	20240709	100000	14627900	6000	6000	6000	6000	0
590	20240709	095900	14627900	6000	6000	6000	6000	1
591	20240709	095800	14621900	6000	6000	6000	6000	1
592	20240709	095700	14615900	6000	6000	6000	6000	0
593	20240709	095600	14615900	6000	6000	6000	6000	0
594	20240709	095500	14615900	6000	6000	6000	6000	0
595	20240709	095400	14615900	6000	6000	6000	6000	1
596	20240709	095300	14609900	6000	6000	6000	6000	0
597	20240709	095200	14609900	6000	6000	6000	6000	0
598	20240709	095100	14609900	6000	6000	6000	6000	0
599	20240709	095000	14609900	6000	6000	6000	6000	0
600	20240709	094900	14609900	6000	6000	6000	6000	0
601	20240709	094800	14609900	6000	6000	6000	6000	0
602	20240709	094700	14609900	6000	6000	6000	6000	0
603	20240709	094600	14609900	6000	6000	6000	6000	0
604	20240709	094500	14609900	6000	6000	6000	6000	0
605	20240709	094400	14609900	6000	6000	6000	6000	0
606	20240709	094300	14609900	6000	6000	6000	6000	0
607	20240709	094200	14609900	6000	6000	6000	6000	263
608	20240709	094100	13031900	6000	6000	6000	6000	200
609	20240709	094000	11831900	6000	6000	6000	6000	0
610	20240709	093900	11831900	6000	6000	6000	6000	0
611	20240709	093800	11831900	6000	6000	6000	6000	0
612	20240709	093700	11831900	6000	6000	6000	6000	1
613	20240709	093600	11825900	6000	6000	6000	6000	50
614	20240709	093500	11525900	5990	5990	5990	5990	100
615	20240709	093400	10926900	5990	5990	5990	5990	42
616	20240709	093300	10675320	5990	5990	5990	5990	442
617	20240709	093200	8027740	5990	5990	5990	5990	0
618	20240709	093100	8027740	5990	5990	5990	5990	0
619	20240709	093000	8027740	5990	5990	5990	5990	0
620	20240709	092900	8027740	5990	5990	5990	5990	0
621	20240709	092800	8027740	5990	5990	5990	5990	0
622	20240709	092700	8027740	5990	5990	5990	5990	100
623	20240709	092600	7428740	5990	5990	5990	5990	0
624	20240709	092500	7428740	5990	5990	5990	5990	0
625	20240709	092400	7428740	5990	5990	5990	5990	0
626	20240709	092300	7428740	5990	5990	5990	5990	0
627	20240709	092200	7428740	5990	5990	5990	5990	0
628	20240709	092100	7428740	5990	5990	5990	5990	0
629	20240709	092000	7428740	5990	5990	5990	5990	2
630	20240709	091900	7416760	5990	5990	5990	5990	0
631	20240709	091800	7416760	5990	5990	5990	5990	0
632	20240709	091700	7416760	5990	5990	5990	5990	0
633	20240709	091600	7416760	5990	5990	5990	5990	0
634	20240709	091500	7416760	5990	5980	5990	5980	100
635	20240709	091400	6817840	5990	5990	5990	5990	0
636	20240709	091300	6817840	5990	5990	5990	5990	0
637	20240709	091200	6817840	5990	5990	5990	5990	34
638	20240709	091100	6614180	6000	6000	6000	6000	0
639	20240709	091000	6614180	6000	6000	6000	6000	0
640	20240709	090900	6614180	6000	6000	6000	6000	0
641	20240709	090800	6614180	6000	6000	6000	6000	0
642	20240709	090700	6614180	6000	6000	6000	6000	6
643	20240709	090600	6578180	6000	6000	6000	6000	0
644	20240709	090500	6578180	6000	6000	6000	6000	21
645	20240709	090400	6452180	5990	5990	5990	5990	1
646	20240709	090300	6446190	5990	5970	5990	5970	451
647	20240709	090200	3746740	5970	5970	5970	5970	0
648	20240709	090100	3746740	5970	5970	5970	5970	0
649	20240709	090000	3746740	5970	5870	5970	5870	638