KissMeData/001560/min/candle-20240703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240703	183500	9629100	8680	8680	8680	8680	26
3	20240703	183400	9629100	8680	8680	8680	8680	0
4	20240703	183300	9629100	8680	8680	8680	8680	0
5	20240703	183200	9629100	8680	8680	8680	8680	0
6	20240703	183100	9629100	8680	8680	8680	8680	0
7	20240703	183000	9629100	8680	8680	8680	8680	0
8	20240703	182900	9629100	8680	8680	8680	8680	0
9	20240703	182800	9629100	8680	8680	8680	8680	0
10	20240703	182700	9629100	8680	8680	8680	8680	0
11	20240703	182600	9629100	8680	8680	8680	8680	0
12	20240703	182500	9629100	8680	8680	8680	8680	0
13	20240703	182400	9629100	8680	8680	8680	8680	0
14	20240703	182300	9629100	8680	8680	8680	8680	0
15	20240703	182200	9629100	8680	8680	8680	8680	0
16	20240703	182100	9629100	8680	8680	8680	8680	0
17	20240703	182000	9629100	8680	8680	8680	8680	0
18	20240703	181900	9629100	8680	8680	8680	8680	0
19	20240703	181800	9629100	8680	8680	8680	8680	0
20	20240703	181700	9629100	8680	8680	8680	8680	0
21	20240703	181600	9629100	8680	8680	8680	8680	0
22	20240703	181500	9629100	8680	8680	8680	8680	0
23	20240703	181400	9629100	8680	8680	8680	8680	0
24	20240703	181300	9629100	8680	8680	8680	8680	0
25	20240703	181200	9629100	8680	8680	8680	8680	0
26	20240703	181100	9629100	8680	8680	8680	8680	0
27	20240703	181000	9629100	8680	8680	8680	8680	0
28	20240703	180900	9629100	8680	8680	8680	8680	0
29	20240703	180800	9629100	8680	8680	8680	8680	0
30	20240703	180700	9629100	8680	8680	8680	8680	0
31	20240703	180600	9629100	8680	8680	8680	8680	0
32	20240703	180500	9629100	8680	8680	8680	8680	26
33	20240703	180400	9629100	8680	8680	8680	8680	0
34	20240703	180300	9629100	8680	8680	8680	8680	0
35	20240703	180200	9629100	8680	8680	8680	8680	0
36	20240703	180100	9629100	8680	8680	8680	8680	0
37	20240703	180000	9629100	8680	8680	8680	8680	0
38	20240703	175900	9629100	8680	8680	8680	8680	0
39	20240703	175800	9629100	8680	8680	8680	8680	0
40	20240703	175700	9629100	8680	8680	8680	8680	0
41	20240703	175600	9629100	8680	8680	8680	8680	0
42	20240703	175500	9629100	8680	8680	8680	8680	0
43	20240703	175400	9629100	8680	8680	8680	8680	0
44	20240703	175300	9629100	8680	8680	8680	8680	0
45	20240703	175200	9629100	8680	8680	8680	8680	0
46	20240703	175100	9629100	8680	8680	8680	8680	0
47	20240703	175000	9629100	8680	8680	8680	8680	0
48	20240703	174900	9629100	8680	8680	8680	8680	0
49	20240703	174800	9629100	8680	8680	8680	8680	0
50	20240703	174700	9629100	8680	8680	8680	8680	0
51	20240703	174600	9629100	8680	8680	8680	8680	0
52	20240703	174500	9629100	8680	8680	8680	8680	0
53	20240703	174400	9629100	8680	8680	8680	8680	0
54	20240703	174300	9629100	8680	8680	8680	8680	0
55	20240703	174200	9629100	8680	8680	8680	8680	0
56	20240703	174100	9629100	8680	8680	8680	8680	0
57	20240703	174000	9629100	8680	8680	8680	8680	0
58	20240703	173900	9629100	8680	8680	8680	8680	0
59	20240703	173800	9629100	8680	8680	8680	8680	0
60	20240703	173700	9629100	8680	8680	8680	8680	0
61	20240703	173600	9629100	8680	8680	8680	8680	0
62	20240703	173500	9629100	8680	8680	8680	8680	26
63	20240703	173400	9629100	8680	8680	8680	8680	0
64	20240703	173300	9629100	8680	8680	8680	8680	0
65	20240703	173200	9629100	8680	8680	8680	8680	0
66	20240703	173100	9629100	8680	8680	8680	8680	0
67	20240703	173000	9629100	8680	8680	8680	8680	0
68	20240703	172900	9629100	8680	8680	8680	8680	0
69	20240703	172800	9629100	8680	8680	8680	8680	0
70	20240703	172700	9629100	8680	8680	8680	8680	0
71	20240703	172600	9629100	8680	8680	8680	8680	0
72	20240703	172500	9629100	8680	8680	8680	8680	0
73	20240703	172400	9629100	8680	8680	8680	8680	0
74	20240703	172300	9629100	8680	8680	8680	8680	0
75	20240703	172200	9629100	8680	8680	8680	8680	0
76	20240703	172100	9629100	8680	8680	8680	8680	0
77	20240703	172000	9629100	8680	8680	8680	8680	0
78	20240703	171900	9629100	8680	8680	8680	8680	0
79	20240703	171800	9629100	8680	8680	8680	8680	0
80	20240703	171700	9629100	8680	8680	8680	8680	0
81	20240703	171600	9629100	8680	8680	8680	8680	0
82	20240703	171500	9629100	8680	8680	8680	8680	0
83	20240703	171400	9629100	8680	8680	8680	8680	0
84	20240703	171300	9629100	8680	8680	8680	8680	0
85	20240703	171200	9629100	8680	8680	8680	8680	0
86	20240703	171100	9629100	8680	8680	8680	8680	0
87	20240703	171000	9629100	8680	8680	8680	8680	0
88	20240703	170900	9629100	8680	8680	8680	8680	0
89	20240703	170800	9629100	8680	8680	8680	8680	0
90	20240703	170700	9629100	8680	8680	8680	8680	0
91	20240703	170600	9629100	8680	8680	8680	8680	0
92	20240703	170500	9629100	8680	8680	8680	8680	26
93	20240703	170400	9629100	8680	8680	8680	8680	0
94	20240703	170300	9629100	8680	8680	8680	8680	0
95	20240703	170200	9629100	8680	8680	8680	8680	0
96	20240703	170100	9629100	8680	8680	8680	8680	0
97	20240703	170000	9629100	8680	8680	8680	8680	0
98	20240703	165900	9629100	8680	8680	8680	8680	0
99	20240703	165800	9629100	8680	8680	8680	8680	0
100	20240703	165700	9629100	8680	8680	8680	8680	0
101	20240703	165600	9629100	8680	8680	8680	8680	0
102	20240703	165500	9629100	8680	8680	8680	8680	0
103	20240703	165400	9629100	8680	8680	8680	8680	0
104	20240703	165300	9629100	8680	8680	8680	8680	0
105	20240703	165200	9629100	8680	8680	8680	8680	0
106	20240703	165100	9629100	8680	8680	8680	8680	0
107	20240703	165000	9629100	8680	8680	8680	8680	0
108	20240703	164900	9629100	8680	8680	8680	8680	0
109	20240703	164800	9629100	8680	8680	8680	8680	0
110	20240703	164700	9629100	8680	8680	8680	8680	0
111	20240703	164600	9629100	8680	8680	8680	8680	0
112	20240703	164500	9629100	8680	8680	8680	8680	0
113	20240703	164400	9629100	8680	8680	8680	8680	0
114	20240703	164300	9629100	8680	8680	8680	8680	0
115	20240703	164200	9629100	8680	8680	8680	8680	0
116	20240703	164100	9629100	8680	8680	8680	8680	0
117	20240703	164000	9629100	8680	8680	8680	8680	0
118	20240703	163900	9629100	8680	8680	8680	8680	0
119	20240703	163800	9629100	8680	8680	8680	8680	0
120	20240703	163700	9629100	8680	8680	8680	8680	0
121	20240703	163600	9629100	8680	8680	8680	8680	0
122	20240703	163500	9629100	8680	8680	8680	8680	26
123	20240703	163400	9629100	8680	8680	8680	8680	0
124	20240703	163300	9629100	8680	8680	8680	8680	0
125	20240703	163200	9629100	8680	8680	8680	8680	0
126	20240703	163100	9629100	8680	8680	8680	8680	0
127	20240703	163000	9629100	8680	8680	8680	8680	0
128	20240703	162900	9629100	8680	8680	8680	8680	0
129	20240703	162800	9629100	8680	8680	8680	8680	0
130	20240703	162700	9629100	8680	8680	8680	8680	0
131	20240703	162600	9629100	8680	8680	8680	8680	0
132	20240703	162500	9629100	8680	8680	8680	8680	0
133	20240703	162400	9629100	8680	8680	8680	8680	0
134	20240703	162300	9629100	8680	8680	8680	8680	0
135	20240703	162200	9629100	8680	8680	8680	8680	0
136	20240703	162100	9629100	8680	8680	8680	8680	0
137	20240703	162000	9629100	8680	8680	8680	8680	0
138	20240703	161900	9629100	8680	8680	8680	8680	0
139	20240703	161800	9629100	8680	8680	8680	8680	0
140	20240703	161700	9629100	8680	8680	8680	8680	0
141	20240703	161600	9629100	8680	8680	8680	8680	0
142	20240703	161500	9629100	8680	8680	8680	8680	0
143	20240703	161400	9629100	8680	8680	8680	8680	0
144	20240703	161300	9629100	8680	8680	8680	8680	0
145	20240703	161200	9629100	8680	8680	8680	8680	0
146	20240703	161100	9629100	8680	8680	8680	8680	0
147	20240703	161000	9629100	8680	8680	8680	8680	0
148	20240703	160900	9629100	8680	8680	8680	8680	0
149	20240703	160800	9629100	8680	8680	8680	8680	0
150	20240703	160700	9629100	8680	8680	8680	8680	0
151	20240703	160600	9629100	8680	8680	8680	8680	0
152	20240703	160500	9629100	8680	8680	8680	8680	26
153	20240703	160400	9629100	8680	8680	8680	8680	0
154	20240703	160300	9629100	8680	8680	8680	8680	0
155	20240703	160200	9629100	8680	8680	8680	8680	0
156	20240703	160100	9629100	8680	8680	8680	8680	0
157	20240703	160000	9629100	8680	8680	8680	8680	0
158	20240703	155900	9629100	8680	8680	8680	8680	0
159	20240703	155800	9629100	8680	8680	8680	8680	0
160	20240703	155700	9629100	8680	8680	8680	8680	0
161	20240703	155600	9629100	8680	8680	8680	8680	0
162	20240703	155500	9629100	8680	8680	8680	8680	0
163	20240703	155400	9629100	8680	8680	8680	8680	0
164	20240703	155300	9629100	8680	8680	8680	8680	0
165	20240703	155200	9629100	8680	8680	8680	8680	0
166	20240703	155100	9629100	8680	8680	8680	8680	0
167	20240703	155000	9629100	8680	8680	8680	8680	0
168	20240703	154900	9629100	8680	8680	8680	8680	0
169	20240703	154800	9629100	8680	8680	8680	8680	0
170	20240703	154700	9629100	8680	8680	8680	8680	0
171	20240703	154600	9629100	8680	8680	8680	8680	0
172	20240703	154500	9629100	8680	8680	8680	8680	0
173	20240703	154400	9629100	8680	8680	8680	8680	0
174	20240703	154300	9629100	8680	8680	8680	8680	0
175	20240703	154200	9629100	8680	8680	8680	8680	0
176	20240703	154100	9629100	8680	8680	8680	8680	0
177	20240703	154000	9629100	8680	8680	8680	8680	0
178	20240703	153900	9629100	8680	8680	8680	8680	0
179	20240703	153800	9629100	8680	8680	8680	8680	0
180	20240703	153700	9629100	8680	8680	8680	8680	0
181	20240703	153600	9629100	8680	8680	8680	8680	0
182	20240703	153500	9629100	8680	8680	8680	8680	26
183	20240703	153400	9629100	8680	8680	8680	8680	0
184	20240703	153300	9629100	8680	8680	8680	8680	0
185	20240703	153200	9629100	8680	8680	8680	8680	0
186	20240703	153100	9629100	8680	8680	8680	8680	0
187	20240703	153000	9629100	8680	8680	8680	8680	26
188	20240703	152900	9403420	8670	8670	8670	8670	0
189	20240703	152800	9403420	8670	8670	8670	8670	0
190	20240703	152700	9403420	8670	8670	8670	8670	0
191	20240703	152600	9403420	8670	8670	8670	8670	0
192	20240703	152500	9403420	8670	8670	8670	8670	0
193	20240703	152400	9403420	8670	8670	8670	8670	0
194	20240703	152300	9403420	8670	8670	8670	8670	0
195	20240703	152200	9403420	8670	8670	8670	8670	0
196	20240703	152100	9403420	8670	8670	8670	8670	0
197	20240703	152000	9403420	8670	8670	8670	8670	0
198	20240703	151900	9403420	8670	8670	8670	8670	0
199	20240703	151800	9403420	8670	8670	8670	8670	0
200	20240703	151700	9403420	8670	8670	8670	8670	0
201	20240703	151600	9403420	8670	8670	8670	8670	0
202	20240703	151500	9403420	8670	8670	8670	8670	1
203	20240703	151400	9394750	8670	8670	8670	8670	0
204	20240703	151300	9394750	8670	8670	8670	8670	0
205	20240703	151200	9394750	8670	8670	8670	8670	0
206	20240703	151100	9394750	8670	8670	8670	8670	0
207	20240703	151000	9394750	8670	8670	8670	8670	11
208	20240703	150900	9299380	8680	8680	8680	8680	0
209	20240703	150800	9299380	8680	8680	8680	8680	0
210	20240703	150700	9299380	8680	8680	8680	8680	0
211	20240703	150600	9299380	8680	8680	8680	8680	0
212	20240703	150500	9299380	8680	8680	8680	8680	0
213	20240703	150400	9299380	8680	8680	8680	8680	0
214	20240703	150300	9299380	8680	8680	8680	8680	0
215	20240703	150200	9299380	8680	8680	8680	8680	0
216	20240703	150100	9299380	8680	8680	8680	8680	0
217	20240703	150000	9299380	8680	8680	8680	8680	0
218	20240703	145900	9299380	8680	8680	8680	8680	2
219	20240703	145800	9282020	8670	8670	8670	8670	0
220	20240703	145700	9282020	8670	8670	8670	8670	0
221	20240703	145600	9282020	8670	8670	8670	8670	0
222	20240703	145500	9282020	8670	8670	8670	8670	0
223	20240703	145400	9282020	8670	8670	8670	8670	0
224	20240703	145300	9282020	8670	8670	8670	8670	0
225	20240703	145200	9282020	8670	8670	8670	8670	0
226	20240703	145100	9282020	8670	8670	8670	8670	0
227	20240703	145000	9282020	8670	8670	8670	8670	0
228	20240703	144900	9282020	8670	8670	8670	8670	0
229	20240703	144800	9282020	8670	8670	8670	8670	0
230	20240703	144700	9282020	8670	8670	8670	8670	13
231	20240703	144600	9169310	8670	8670	8670	8670	0
232	20240703	144500	9169310	8670	8670	8670	8670	0
233	20240703	144400	9169310	8670	8660	8670	8660	42
234	20240703	144300	8805190	8670	8670	8670	8670	0
235	20240703	144200	8805190	8670	8670	8670	8670	0
236	20240703	144100	8805190	8670	8670	8670	8670	0
237	20240703	144000	8805190	8670	8670	8670	8670	0
238	20240703	143900	8805190	8670	8670	8670	8670	0
239	20240703	143800	8805190	8670	8670	8670	8670	0
240	20240703	143700	8805190	8670	8670	8670	8670	0
241	20240703	143600	8805190	8670	8670	8670	8670	0
242	20240703	143500	8805190	8670	8670	8670	8670	0
243	20240703	143400	8805190	8670	8670	8670	8670	0
244	20240703	143300	8805190	8670	8670	8670	8670	0
245	20240703	143200	8805190	8670	8670	8670	8670	0
246	20240703	143100	8805190	8670	8670	8670	8660	4
247	20240703	143000	8770520	8660	8670	8670	8660	4
248	20240703	142900	8735860	8660	8660	8670	8660	3
249	20240703	142800	8709870	8670	8660	8670	8660	51
250	20240703	142700	8267710	8660	8660	8660	8660	0
251	20240703	142600	8267710	8660	8650	8660	8650	41
252	20240703	142500	7913050	8670	8660	8670	8660	26
253	20240703	142400	7687850	8660	8660	8660	8660	0
254	20240703	142300	7687850	8660	8660	8660	8660	0
255	20240703	142200	7687850	8660	8660	8660	8660	0
256	20240703	142100	7687850	8660	8660	8660	8660	0
257	20240703	142000	7687850	8660	8660	8660	8660	0
258	20240703	141900	7687850	8660	8660	8660	8660	3
259	20240703	141800	7661870	8660	8660	8660	8660	0
260	20240703	141700	7661870	8660	8660	8660	8660	0
261	20240703	141600	7661870	8660	8660	8660	8660	0
262	20240703	141500	7661870	8660	8660	8660	8660	0
263	20240703	141400	7661870	8660	8660	8660	8660	0
264	20240703	141300	7661870	8660	8660	8660	8660	0
265	20240703	141200	7661870	8660	8660	8660	8660	0
266	20240703	141100	7661870	8660	8660	8660	8660	0
267	20240703	141000	7661870	8660	8660	8660	8660	0
268	20240703	140900	7661870	8660	8660	8660	8660	0
269	20240703	140800	7661870	8660	8660	8660	8660	0
270	20240703	140700	7661870	8660	8660	8660	8660	0
271	20240703	140600	7661870	8660	8660	8660	8660	0
272	20240703	140500	7661870	8660	8660	8660	8660	0
273	20240703	140400	7661870	8660	8660	8660	8660	0
274	20240703	140300	7661870	8660	8660	8660	8660	0
275	20240703	140200	7661870	8660	8660	8660	8660	1
276	20240703	140100	7653210	8660	8660	8660	8660	1
277	20240703	140000	7644550	8670	8660	8670	8660	7
278	20240703	135900	7583890	8670	8660	8670	8660	2
279	20240703	135800	7566560	8670	8660	8670	8660	14
280	20240703	135700	7445200	8670	8670	8670	8670	0
281	20240703	135600	7445200	8670	8670	8670	8670	0
282	20240703	135500	7445200	8670	8670	8670	8670	0
283	20240703	135400	7445200	8670	8670	8670	8670	0
284	20240703	135300	7445200	8670	8670	8670	8670	0
285	20240703	135200	7445200	8670	8670	8670	8670	0
286	20240703	135100	7445200	8670	8670	8670	8670	0
287	20240703	135000	7445200	8670	8670	8670	8670	0
288	20240703	134900	7445200	8670	8670	8670	8670	0
289	20240703	134800	7445200	8670	8670	8670	8670	0
290	20240703	134700	7445200	8670	8670	8670	8670	0
291	20240703	134600	7445200	8670	8670	8670	8670	0
292	20240703	134500	7445200	8670	8660	8670	8660	4
293	20240703	134400	7410540	8670	8660	8670	8660	5
294	20240703	134300	7367210	8670	8670	8670	8670	0
295	20240703	134200	7367210	8670	8670	8670	8670	0
296	20240703	134100	7367210	8670	8660	8670	8660	6
297	20240703	134000	7315220	8660	8660	8660	8660	0
298	20240703	133900	7315220	8660	8660	8660	8660	2
299	20240703	133800	7297900	8650	8650	8650	8650	0
300	20240703	133700	7297900	8650	8650	8650	8650	0
301	20240703	133600	7297900	8650	8650	8650	8650	0
302	20240703	133500	7297900	8650	8650	8650	8650	0
303	20240703	133400	7297900	8650	8650	8650	8650	0
304	20240703	133300	7297900	8650	8650	8650	8650	0
305	20240703	133200	7297900	8650	8650	8650	8650	0
306	20240703	133100	7297900	8650	8650	8650	8650	0
307	20240703	133000	7297900	8650	8660	8660	8650	360
308	20240703	132900	4180430	8670	8670	8670	8670	0
309	20240703	132800	4180430	8670	8670	8670	8670	0
310	20240703	132700	4180430	8670	8670	8670	8670	8
311	20240703	132600	4111070	8670	8670	8670	8670	0
312	20240703	132500	4111070	8670	8670	8670	8670	0
313	20240703	132400	4111070	8670	8670	8670	8670	0
314	20240703	132300	4111070	8670	8670	8670	8670	0
315	20240703	132200	4111070	8670	8670	8670	8670	5
316	20240703	132100	4067720	8680	8680	8680	8680	0
317	20240703	132000	4067720	8680	8680	8680	8680	0
318	20240703	131900	4067720	8680	8680	8680	8680	0
319	20240703	131800	4067720	8680	8680	8680	8680	0
320	20240703	131700	4067720	8680	8680	8680	8680	0
321	20240703	131600	4067720	8680	8680	8680	8680	0
322	20240703	131500	4067720	8680	8680	8680	8680	0
323	20240703	131400	4067720	8680	8680	8680	8680	0
324	20240703	131300	4067720	8680	8680	8680	8680	0
325	20240703	131200	4067720	8680	8680	8680	8680	0
326	20240703	131100	4067720	8680	8680	8680	8680	0
327	20240703	131000	4067720	8680	8680	8680	8680	0
328	20240703	130900	4067720	8680	8680	8680	8680	0
329	20240703	130800	4067720	8680	8680	8680	8680	0
330	20240703	130700	4067720	8680	8680	8680	8680	0
331	20240703	130600	4067720	8680	8680	8680	8680	0
332	20240703	130500	4067720	8680	8680	8680	8680	0
333	20240703	130400	4067720	8680	8680	8680	8680	0
334	20240703	130300	4067720	8680	8680	8680	8680	0
335	20240703	130200	4067720	8680	8680	8680	8680	0
336	20240703	130100	4067720	8680	8680	8680	8680	0
337	20240703	130000	4067720	8680	8680	8680	8680	0
338	20240703	125900	4067720	8680	8680	8680	8680	0
339	20240703	125800	4067720	8680	8680	8680	8680	0
340	20240703	125700	4067720	8680	8680	8680	8680	0
341	20240703	125600	4067720	8680	8680	8680	8680	2
342	20240703	125500	4050360	8680	8680	8680	8680	0
343	20240703	125400	4050360	8680	8680	8680	8680	0
344	20240703	125300	4050360	8680	8680	8680	8680	0
345	20240703	125200	4050360	8680	8680	8680	8680	0
346	20240703	125100	4050360	8680	8680	8680	8680	0
347	20240703	125000	4050360	8680	8680	8680	8680	0
348	20240703	124900	4050360	8680	8680	8680	8680	0
349	20240703	124800	4050360	8680	8680	8680	8680	0
350	20240703	124700	4050360	8680	8680	8680	8680	0
351	20240703	124600	4050360	8680	8680	8680	8680	1
352	20240703	124500	4041680	8690	8690	8690	8690	0
353	20240703	124400	4041680	8690	8690	8690	8690	0
354	20240703	124300	4041680	8690	8690	8690	8690	0
355	20240703	124200	4041680	8690	8690	8690	8690	0
356	20240703	124100	4041680	8690	8690	8690	8690	0
357	20240703	124000	4041680	8690	8690	8690	8690	0
358	20240703	123900	4041680	8690	8690	8690	8690	0
359	20240703	123800	4041680	8690	8690	8690	8690	0
360	20240703	123700	4041680	8690	8690	8690	8690	0
361	20240703	123600	4041680	8690	8690	8690	8690	0
362	20240703	123500	4041680	8690	8690	8690	8690	0
363	20240703	123400	4041680	8690	8690	8690	8690	0
364	20240703	123300	4041680	8690	8690	8690	8690	0
365	20240703	123200	4041680	8690	8690	8690	8690	0
366	20240703	123100	4041680	8690	8690	8690	8690	0
367	20240703	123000	4041680	8690	8690	8690	8690	0
368	20240703	122900	4041680	8690	8690	8690	8690	2
369	20240703	122800	4024300	8710	8710	8710	8710	0
370	20240703	122700	4024300	8710	8710	8710	8710	0
371	20240703	122600	4024300	8710	8710	8710	8710	0
372	20240703	122500	4024300	8710	8710	8710	8710	0
373	20240703	122400	4024300	8710	8710	8710	8710	0
374	20240703	122300	4024300	8710	8710	8710	8710	0
375	20240703	122200	4024300	8710	8710	8710	8710	0
376	20240703	122100	4024300	8710	8710	8710	8710	0
377	20240703	122000	4024300	8710	8680	8710	8680	7
378	20240703	121900	3963440	8680	8680	8680	8680	0
379	20240703	121800	3963440	8680	8680	8680	8680	0
380	20240703	121700	3963440	8680	8680	8680	8680	0
381	20240703	121600	3963440	8680	8680	8680	8680	0
382	20240703	121500	3963440	8680	8680	8680	8680	0
383	20240703	121400	3963440	8680	8680	8680	8680	2
384	20240703	121300	3946080	8700	8700	8700	8700	0
385	20240703	121200	3946080	8700	8700	8700	8700	0
386	20240703	121100	3946080	8700	8700	8700	8700	0
387	20240703	121000	3946080	8700	8700	8700	8700	0
388	20240703	120900	3946080	8700	8700	8700	8700	0
389	20240703	120800	3946080	8700	8700	8700	8700	0
390	20240703	120700	3946080	8700	8700	8700	8700	0
391	20240703	120600	3946080	8700	8680	8700	8680	4
392	20240703	120500	3911320	8700	8700	8700	8700	0
393	20240703	120400	3911320	8700	8700	8700	8700	0
394	20240703	120300	3911320	8700	8700	8700	8700	0
395	20240703	120200	3911320	8700	8700	8700	8700	0
396	20240703	120100	3911320	8700	8700	8700	8700	0
397	20240703	120000	3911320	8700	8700	8700	8700	0
398	20240703	115900	3911320	8700	8700	8700	8700	0
399	20240703	115800	3911320	8700	8700	8700	8700	0
400	20240703	115700	3911320	8700	8700	8700	8700	0
401	20240703	115600	3911320	8700	8700	8700	8700	0
402	20240703	115500	3911320	8700	8700	8700	8700	0
403	20240703	115400	3911320	8700	8700	8700	8700	0
404	20240703	115300	3911320	8700	8700	8700	8700	0
405	20240703	115200	3911320	8700	8700	8700	8700	0
406	20240703	115100	3911320	8700	8700	8700	8700	0
407	20240703	115000	3911320	8700	8700	8700	8700	0
408	20240703	114900	3911320	8700	8700	8700	8700	0
409	20240703	114800	3911320	8700	8700	8700	8700	0
410	20240703	114700	3911320	8700	8700	8700	8700	0
411	20240703	114600	3911320	8700	8700	8700	8700	0
412	20240703	114500	3911320	8700	8700	8700	8700	0
413	20240703	114400	3911320	8700	8700	8700	8700	0
414	20240703	114300	3911320	8700	8700	8700	8700	0
415	20240703	114200	3911320	8700	8700	8700	8700	0
416	20240703	114100	3911320	8700	8700	8700	8700	0
417	20240703	114000	3911320	8700	8700	8700	8700	0
418	20240703	113900	3911320	8700	8700	8700	8700	0
419	20240703	113800	3911320	8700	8700	8700	8700	0
420	20240703	113700	3911320	8700	8700	8700	8700	0
421	20240703	113600	3911320	8700	8700	8700	8700	0
422	20240703	113500	3911320	8700	8700	8700	8700	0
423	20240703	113400	3911320	8700	8700	8700	8700	0
424	20240703	113300	3911320	8700	8700	8700	8700	0
425	20240703	113200	3911320	8700	8700	8700	8700	0
426	20240703	113100	3911320	8700	8700	8700	8700	0
427	20240703	113000	3911320	8700	8700	8700	8700	0
428	20240703	112900	3911320	8700	8700	8700	8700	0
429	20240703	112800	3911320	8700	8700	8700	8700	0
430	20240703	112700	3911320	8700	8700	8700	8700	0
431	20240703	112600	3911320	8700	8700	8700	8700	0
432	20240703	112500	3911320	8700	8700	8700	8700	0
433	20240703	112400	3911320	8700	8700	8700	8700	0
434	20240703	112300	3911320	8700	8700	8700	8700	0
435	20240703	112200	3911320	8700	8700	8700	8700	0
436	20240703	112100	3911320	8700	8700	8700	8700	0
437	20240703	112000	3911320	8700	8700	8700	8700	0
438	20240703	111900	3911320	8700	8700	8700	8700	0
439	20240703	111800	3911320	8700	8700	8700	8700	0
440	20240703	111700	3911320	8700	8700	8700	8700	0
441	20240703	111600	3911320	8700	8670	8700	8670	4
442	20240703	111500	3876610	8710	8710	8710	8710	0
443	20240703	111400	3876610	8710	8710	8710	8710	0
444	20240703	111300	3876610	8710	8710	8710	8710	0
445	20240703	111200	3876610	8710	8710	8710	8710	0
446	20240703	111100	3876610	8710	8710	8710	8710	0
447	20240703	111000	3876610	8710	8710	8710	8710	0
448	20240703	110900	3876610	8710	8710	8710	8710	0
449	20240703	110800	3876610	8710	8710	8710	8710	0
450	20240703	110700	3876610	8710	8710	8710	8710	0
451	20240703	110600	3876610	8710	8710	8710	8710	0
452	20240703	110500	3876610	8710	8710	8710	8710	0
453	20240703	110400	3876610	8710	8710	8710	8710	0
454	20240703	110300	3876610	8710	8710	8710	8710	0
455	20240703	110200	3876610	8710	8710	8710	8710	0
456	20240703	110100	3876610	8710	8710	8710	8710	0
457	20240703	110000	3876610	8710	8710	8710	8710	0
458	20240703	105900	3876610	8710	8700	8710	8700	3
459	20240703	105800	3850490	8710	8710	8710	8710	0
460	20240703	105700	3850490	8710	8710	8710	8710	0
461	20240703	105600	3850490	8710	8710	8710	8710	0
462	20240703	105500	3850490	8710	8710	8710	8710	0
463	20240703	105400	3850490	8710	8710	8710	8710	0
464	20240703	105300	3850490	8710	8710	8710	8710	0
465	20240703	105200	3850490	8710	8710	8710	8710	0
466	20240703	105100	3850490	8710	8710	8710	8710	0
467	20240703	105000	3850490	8710	8710	8710	8710	0
468	20240703	104900	3850490	8710	8710	8710	8710	2
469	20240703	104800	3833070	8710	8710	8710	8710	0
470	20240703	104700	3833070	8710	8710	8710	8710	0
471	20240703	104600	3833070	8710	8710	8710	8710	0
472	20240703	104500	3833070	8710	8710	8710	8710	0
473	20240703	104400	3833070	8710	8710	8710	8710	0
474	20240703	104300	3833070	8710	8710	8710	8710	0
475	20240703	104200	3833070	8710	8710	8710	8710	1
476	20240703	104100	3824360	8710	8710	8710	8710	0
477	20240703	104000	3824360	8710	8710	8710	8710	0
478	20240703	103900	3824360	8710	8710	8710	8710	0
479	20240703	103800	3824360	8710	8710	8710	8710	0
480	20240703	103700	3824360	8710	8710	8710	8710	0
481	20240703	103600	3824360	8710	8710	8710	8710	0
482	20240703	103500	3824360	8710	8710	8710	8710	0
483	20240703	103400	3824360	8710	8710	8710	8710	0
484	20240703	103300	3824360	8710	8710	8710	8710	1
485	20240703	103200	3815650	8710	8710	8710	8710	0
486	20240703	103100	3815650	8710	8710	8710	8710	0
487	20240703	103000	3815650	8710	8710	8710	8710	0
488	20240703	102900	3815650	8710	8710	8710	8710	0
489	20240703	102800	3815650	8710	8710	8710	8710	0
490	20240703	102700	3815650	8710	8710	8710	8710	0
491	20240703	102600	3815650	8710	8710	8710	8710	0
492	20240703	102500	3815650	8710	8710	8710	8710	1
493	20240703	102400	3806940	8760	8760	8760	8760	0
494	20240703	102300	3806940	8760	8760	8760	8760	0
495	20240703	102200	3806940	8760	8760	8760	8760	0
496	20240703	102100	3806940	8760	8760	8760	8760	0
497	20240703	102000	3806940	8760	8760	8760	8760	1
498	20240703	101900	3798180	8770	8770	8770	8770	0
499	20240703	101800	3798180	8770	8770	8770	8770	0
500	20240703	101700	3798180	8770	8770	8770	8770	0
501	20240703	101600	3798180	8770	8770	8770	8770	0
502	20240703	101500	3798180	8770	8770	8770	8770	0
503	20240703	101400	3798180	8770	8770	8770	8770	0
504	20240703	101300	3798180	8770	8770	8770	8770	0
505	20240703	101200	3798180	8770	8770	8770	8770	0
506	20240703	101100	3798180	8770	8770	8770	8770	0
507	20240703	101000	3798180	8770	8770	8770	8770	0
508	20240703	100900	3798180	8770	8770	8770	8770	0
509	20240703	100800	3798180	8770	8770	8770	8770	0
510	20240703	100700	3798180	8770	8770	8770	8770	0
511	20240703	100600	3798180	8770	8770	8770	8770	0
512	20240703	100500	3798180	8770	8770	8770	8770	1
513	20240703	100400	3789410	8770	8770	8770	8770	0
514	20240703	100300	3789410	8770	8770	8770	8770	0
515	20240703	100200	3789410	8770	8770	8770	8770	1
516	20240703	100100	3780640	8750	8750	8750	8750	0
517	20240703	100000	3780640	8750	8750	8750	8750	0
518	20240703	095900	3780640	8750	8750	8750	8750	0
519	20240703	095800	3780640	8750	8750	8750	8750	11
520	20240703	095700	3684390	8770	8770	8770	8770	0
521	20240703	095600	3684390	8770	8770	8770	8770	0
522	20240703	095500	3684390	8770	8770	8770	8770	0
523	20240703	095400	3684390	8770	8770	8770	8770	0
524	20240703	095300	3684390	8770	8650	8770	8650	360
525	20240703	095200	529780	8640	8640	8640	8640	0
526	20240703	095100	529780	8640	8640	8640	8640	0
527	20240703	095000	529780	8640	8640	8640	8640	0
528	20240703	094900	529780	8640	8640	8640	8640	0
529	20240703	094800	529780	8640	8640	8640	8640	0
530	20240703	094700	529780	8640	8640	8640	8640	0
531	20240703	094600	529780	8640	8640	8640	8640	0
532	20240703	094500	529780	8640	8640	8640	8640	0
533	20240703	094400	529780	8640	8640	8640	8640	0
534	20240703	094300	529780	8640	8640	8640	8640	0
535	20240703	094200	529780	8640	8640	8640	8640	0
536	20240703	094100	529780	8640	8640	8640	8640	0
537	20240703	094000	529780	8640	8640	8640	8640	0
538	20240703	093900	529780	8640	8640	8640	8640	0
539	20240703	093800	529780	8640	8640	8640	8640	0
540	20240703	093700	529780	8640	8640	8640	8640	4
541	20240703	093600	495220	8690	8690	8690	8690	0
542	20240703	093500	495220	8690	8690	8690	8690	0
543	20240703	093400	495220	8690	8690	8690	8690	0
544	20240703	093300	495220	8690	8690	8690	8690	0
545	20240703	093200	495220	8690	8690	8690	8690	0
546	20240703	093100	495220	8690	8690	8690	8690	0
547	20240703	093000	495220	8690	8690	8690	8690	0
548	20240703	092900	495220	8690	8690	8690	8690	0
549	20240703	092800	495220	8690	8690	8690	8690	0
550	20240703	092700	495220	8690	8690	8690	8690	0
551	20240703	092600	495220	8690	8690	8690	8690	0
552	20240703	092500	495220	8690	8690	8690	8690	0
553	20240703	092400	495220	8690	8690	8690	8690	0
554	20240703	092300	495220	8690	8690	8690	8690	0
555	20240703	092200	495220	8690	8640	8690	8640	3
556	20240703	092100	469250	8690	8690	8690	8690	0
557	20240703	092000	469250	8690	8630	8690	8630	4
558	20240703	091900	434570	8630	8630	8630	8630	0
559	20240703	091800	434570	8630	8630	8630	8630	0
560	20240703	091700	434570	8630	8630	8630	8630	0
561	20240703	091600	434570	8630	8630	8630	8630	0
562	20240703	091500	434570	8630	8630	8630	8630	0
563	20240703	091400	434570	8630	8630	8630	8630	1
564	20240703	091300	425940	8690	8690	8690	8690	0
565	20240703	091200	425940	8690	8690	8690	8690	0
566	20240703	091100	425940	8690	8690	8690	8690	1
567	20240703	091000	417250	8630	8690	8690	8630	2
568	20240703	090900	399930	8630	8630	8630	8630	0
569	20240703	090800	399930	8630	8630	8630	8630	0
570	20240703	090700	399930	8630	8630	8630	8630	0
571	20240703	090600	399930	8630	8630	8630	8630	1
572	20240703	090500	391300	8610	8610	8610	8610	0
573	20240703	090400	391300	8610	8610	8610	8610	0
574	20240703	090300	391300	8610	8610	8610	8610	0
575	20240703	090200	391300	8610	8610	8610	8610	0
576	20240703	090100	391300	8610	8610	8610	8610	0
577	20240703	090000	391300	8610	8680	8760	8610	45