KissMeData/001560/min/candle-20240704.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240704	183500	16578830	8670	8670	8670	8670	27
3	20240704	183400	16578830	8670	8670	8670	8670	0
4	20240704	183300	16578830	8670	8670	8670	8670	0
5	20240704	183200	16578830	8670	8670	8670	8670	0
6	20240704	183100	16578830	8670	8670	8670	8670	0
7	20240704	183000	16578830	8670	8670	8670	8670	0
8	20240704	182900	16578830	8670	8670	8670	8670	0
9	20240704	182800	16578830	8670	8670	8670	8670	0
10	20240704	182700	16578830	8670	8670	8670	8670	0
11	20240704	182600	16578830	8670	8670	8670	8670	0
12	20240704	182500	16578830	8670	8670	8670	8670	0
13	20240704	182400	16578830	8670	8670	8670	8670	0
14	20240704	182300	16578830	8670	8670	8670	8670	0
15	20240704	182200	16578830	8670	8670	8670	8670	0
16	20240704	182100	16578830	8670	8670	8670	8670	0
17	20240704	182000	16578830	8670	8670	8670	8670	0
18	20240704	181900	16578830	8670	8670	8670	8670	0
19	20240704	181800	16578830	8670	8670	8670	8670	0
20	20240704	181700	16578830	8670	8670	8670	8670	0
21	20240704	181600	16578830	8670	8670	8670	8670	0
22	20240704	181500	16578830	8670	8670	8670	8670	0
23	20240704	181400	16578830	8670	8670	8670	8670	0
24	20240704	181300	16578830	8670	8670	8670	8670	0
25	20240704	181200	16578830	8670	8670	8670	8670	0
26	20240704	181100	16578830	8670	8670	8670	8670	0
27	20240704	181000	16578830	8670	8670	8670	8670	0
28	20240704	180900	16578830	8670	8670	8670	8670	0
29	20240704	180800	16578830	8670	8670	8670	8670	0
30	20240704	180700	16578830	8670	8670	8670	8670	0
31	20240704	180600	16578830	8670	8670	8670	8670	0
32	20240704	180500	16578830	8670	8670	8670	8670	27
33	20240704	180400	16578830	8670	8670	8670	8670	0
34	20240704	180300	16578830	8670	8670	8670	8670	0
35	20240704	180200	16578830	8670	8670	8670	8670	0
36	20240704	180100	16578830	8670	8670	8670	8670	0
37	20240704	180000	16578830	8670	8670	8670	8670	0
38	20240704	175900	16578830	8670	8670	8670	8670	0
39	20240704	175800	16578830	8670	8670	8670	8670	0
40	20240704	175700	16578830	8670	8670	8670	8670	0
41	20240704	175600	16578830	8670	8670	8670	8670	0
42	20240704	175500	16578830	8670	8670	8670	8670	0
43	20240704	175400	16578830	8670	8670	8670	8670	0
44	20240704	175300	16578830	8670	8670	8670	8670	0
45	20240704	175200	16578830	8670	8670	8670	8670	0
46	20240704	175100	16578830	8670	8670	8670	8670	0
47	20240704	175000	16578830	8670	8670	8670	8670	0
48	20240704	174900	16578830	8670	8670	8670	8670	0
49	20240704	174800	16578830	8670	8670	8670	8670	0
50	20240704	174700	16578830	8670	8670	8670	8670	0
51	20240704	174600	16578830	8670	8670	8670	8670	0
52	20240704	174500	16578830	8670	8670	8670	8670	0
53	20240704	174400	16578830	8670	8670	8670	8670	0
54	20240704	174300	16578830	8670	8670	8670	8670	0
55	20240704	174200	16578830	8670	8670	8670	8670	0
56	20240704	174100	16578830	8670	8670	8670	8670	0
57	20240704	174000	16578830	8670	8670	8670	8670	0
58	20240704	173900	16578830	8670	8670	8670	8670	0
59	20240704	173800	16578830	8670	8670	8670	8670	0
60	20240704	173700	16578830	8670	8670	8670	8670	0
61	20240704	173600	16578830	8670	8670	8670	8670	0
62	20240704	173500	16578830	8670	8670	8670	8670	27
63	20240704	173400	16578830	8670	8670	8670	8670	0
64	20240704	173300	16578830	8670	8670	8670	8670	0
65	20240704	173200	16578830	8670	8670	8670	8670	0
66	20240704	173100	16578830	8670	8670	8670	8670	0
67	20240704	173000	16578830	8670	8670	8670	8670	0
68	20240704	172900	16578830	8670	8670	8670	8670	0
69	20240704	172800	16578830	8670	8670	8670	8670	0
70	20240704	172700	16578830	8670	8670	8670	8670	0
71	20240704	172600	16578830	8670	8670	8670	8670	0
72	20240704	172500	16578830	8670	8670	8670	8670	0
73	20240704	172400	16578830	8670	8670	8670	8670	0
74	20240704	172300	16578830	8670	8670	8670	8670	0
75	20240704	172200	16578830	8670	8670	8670	8670	0
76	20240704	172100	16578830	8670	8670	8670	8670	0
77	20240704	172000	16578830	8670	8670	8670	8670	0
78	20240704	171900	16578830	8670	8670	8670	8670	0
79	20240704	171800	16578830	8670	8670	8670	8670	0
80	20240704	171700	16578830	8670	8670	8670	8670	0
81	20240704	171600	16578830	8670	8670	8670	8670	0
82	20240704	171500	16578830	8670	8670	8670	8670	0
83	20240704	171400	16578830	8670	8670	8670	8670	0
84	20240704	171300	16578830	8670	8670	8670	8670	0
85	20240704	171200	16578830	8670	8670	8670	8670	0
86	20240704	171100	16578830	8670	8670	8670	8670	0
87	20240704	171000	16578830	8670	8670	8670	8670	0
88	20240704	170900	16578830	8670	8670	8670	8670	0
89	20240704	170800	16578830	8670	8670	8670	8670	0
90	20240704	170700	16578830	8670	8670	8670	8670	0
91	20240704	170600	16578830	8670	8670	8670	8670	0
92	20240704	170500	16578830	8670	8670	8670	8670	27
93	20240704	170400	16578830	8670	8670	8670	8670	0
94	20240704	170300	16578830	8670	8670	8670	8670	0
95	20240704	170200	16578830	8670	8670	8670	8670	0
96	20240704	170100	16578830	8670	8670	8670	8670	0
97	20240704	170000	16578830	8670	8670	8670	8670	0
98	20240704	165900	16578830	8670	8670	8670	8670	0
99	20240704	165800	16578830	8670	8670	8670	8670	0
100	20240704	165700	16578830	8670	8670	8670	8670	0
101	20240704	165600	16578830	8670	8670	8670	8670	0
102	20240704	165500	16578830	8670	8670	8670	8670	0
103	20240704	165400	16578830	8670	8670	8670	8670	0
104	20240704	165300	16578830	8670	8670	8670	8670	0
105	20240704	165200	16578830	8670	8670	8670	8670	0
106	20240704	165100	16578830	8670	8670	8670	8670	0
107	20240704	165000	16578830	8670	8670	8670	8670	0
108	20240704	164900	16578830	8670	8670	8670	8670	0
109	20240704	164800	16578830	8670	8670	8670	8670	0
110	20240704	164700	16578830	8670	8670	8670	8670	0
111	20240704	164600	16578830	8670	8670	8670	8670	0
112	20240704	164500	16578830	8670	8670	8670	8670	0
113	20240704	164400	16578830	8670	8670	8670	8670	0
114	20240704	164300	16578830	8670	8670	8670	8670	0
115	20240704	164200	16578830	8670	8670	8670	8670	0
116	20240704	164100	16578830	8670	8670	8670	8670	0
117	20240704	164000	16578830	8670	8670	8670	8670	0
118	20240704	163900	16578830	8670	8670	8670	8670	0
119	20240704	163800	16578830	8670	8670	8670	8670	0
120	20240704	163700	16578830	8670	8670	8670	8670	0
121	20240704	163600	16578830	8670	8670	8670	8670	0
122	20240704	163500	16578830	8670	8670	8670	8670	27
123	20240704	163400	16578830	8670	8670	8670	8670	0
124	20240704	163300	16578830	8670	8670	8670	8670	0
125	20240704	163200	16578830	8670	8670	8670	8670	0
126	20240704	163100	16578830	8670	8670	8670	8670	0
127	20240704	163000	16578830	8670	8670	8670	8670	0
128	20240704	162900	16578830	8670	8670	8670	8670	0
129	20240704	162800	16578830	8670	8670	8670	8670	0
130	20240704	162700	16578830	8670	8670	8670	8670	0
131	20240704	162600	16578830	8670	8670	8670	8670	0
132	20240704	162500	16578830	8670	8670	8670	8670	0
133	20240704	162400	16578830	8670	8670	8670	8670	0
134	20240704	162300	16578830	8670	8670	8670	8670	0
135	20240704	162200	16578830	8670	8670	8670	8670	0
136	20240704	162100	16578830	8670	8670	8670	8670	0
137	20240704	162000	16578830	8670	8670	8670	8670	0
138	20240704	161900	16578830	8670	8670	8670	8670	0
139	20240704	161800	16578830	8670	8670	8670	8670	0
140	20240704	161700	16578830	8670	8670	8670	8670	0
141	20240704	161600	16578830	8670	8670	8670	8670	0
142	20240704	161500	16578830	8670	8670	8670	8670	0
143	20240704	161400	16578830	8670	8670	8670	8670	0
144	20240704	161300	16578830	8670	8670	8670	8670	0
145	20240704	161200	16578830	8670	8670	8670	8670	0
146	20240704	161100	16578830	8670	8670	8670	8670	0
147	20240704	161000	16578830	8670	8670	8670	8670	0
148	20240704	160900	16578830	8670	8670	8670	8670	0
149	20240704	160800	16578830	8670	8670	8670	8670	0
150	20240704	160700	16578830	8670	8670	8670	8670	0
151	20240704	160600	16578830	8670	8670	8670	8670	0
152	20240704	160500	16578830	8670	8670	8670	8670	27
153	20240704	160400	16578830	8670	8670	8670	8670	0
154	20240704	160300	16578830	8670	8670	8670	8670	0
155	20240704	160200	16578830	8670	8670	8670	8670	0
156	20240704	160100	16578830	8670	8670	8670	8670	0
157	20240704	160000	16578830	8670	8670	8670	8670	0
158	20240704	155900	16578830	8670	8670	8670	8670	0
159	20240704	155800	16578830	8670	8670	8670	8670	0
160	20240704	155700	16578830	8670	8670	8670	8670	0
161	20240704	155600	16578830	8670	8670	8670	8670	0
162	20240704	155500	16578830	8670	8670	8670	8670	0
163	20240704	155400	16578830	8670	8670	8670	8670	0
164	20240704	155300	16578830	8670	8670	8670	8670	0
165	20240704	155200	16578830	8670	8670	8670	8670	0
166	20240704	155100	16578830	8670	8670	8670	8670	0
167	20240704	155000	16578830	8670	8670	8670	8670	0
168	20240704	154900	16578830	8670	8670	8670	8670	0
169	20240704	154800	16578830	8670	8670	8670	8670	0
170	20240704	154700	16578830	8670	8670	8670	8670	0
171	20240704	154600	16578830	8670	8670	8670	8670	0
172	20240704	154500	16578830	8670	8670	8670	8670	0
173	20240704	154400	16578830	8670	8670	8670	8670	0
174	20240704	154300	16578830	8670	8670	8670	8670	0
175	20240704	154200	16578830	8670	8670	8670	8670	0
176	20240704	154100	16578830	8670	8670	8670	8670	0
177	20240704	154000	16578830	8670	8670	8670	8670	0
178	20240704	153900	16578830	8670	8670	8670	8670	0
179	20240704	153800	16578830	8670	8670	8670	8670	0
180	20240704	153700	16578830	8670	8670	8670	8670	0
181	20240704	153600	16578830	8670	8670	8670	8670	0
182	20240704	153500	16578830	8670	8670	8670	8670	27
183	20240704	153400	16578830	8670	8670	8670	8670	0
184	20240704	153300	16578830	8670	8670	8670	8670	0
185	20240704	153200	16578830	8670	8670	8670	8670	0
186	20240704	153100	16578830	8670	8670	8670	8670	0
187	20240704	153000	16578830	8670	8670	8670	8670	27
188	20240704	152900	16344740	8670	8670	8670	8670	0
189	20240704	152800	16344740	8670	8670	8670	8670	0
190	20240704	152700	16344740	8670	8670	8670	8670	0
191	20240704	152600	16344740	8670	8670	8670	8670	0
192	20240704	152500	16344740	8670	8670	8670	8670	0
193	20240704	152400	16344740	8670	8670	8670	8670	0
194	20240704	152300	16344740	8670	8670	8670	8670	0
195	20240704	152200	16344740	8670	8670	8670	8670	0
196	20240704	152100	16344740	8670	8670	8670	8670	0
197	20240704	152000	16344740	8670	8670	8670	8670	0
198	20240704	151900	16344740	8670	8670	8670	8670	2
199	20240704	151800	16327400	8670	8670	8670	8670	0
200	20240704	151700	16327400	8670	8670	8670	8670	0
201	20240704	151600	16327400	8670	8670	8670	8670	0
202	20240704	151500	16327400	8670	8670	8670	8670	0
203	20240704	151400	16327400	8670	8670	8670	8670	1
204	20240704	151300	16318730	8680	8670	8680	8670	3
205	20240704	151200	16292700	8680	8670	8680	8670	4
206	20240704	151100	16258000	8680	8680	8680	8680	0
207	20240704	151000	16258000	8680	8660	8680	8660	2
208	20240704	150900	16240660	8680	8660	8680	8660	3
209	20240704	150800	16214660	8680	8660	8680	8660	4
210	20240704	150700	16179980	8680	8660	8680	8660	3
211	20240704	150600	16153960	8660	8660	8680	8660	4
212	20240704	150500	16119280	8680	8660	8680	8660	22
213	20240704	150400	15928340	8680	8680	8680	8680	0
214	20240704	150300	15928340	8680	8680	8680	8680	43
215	20240704	150200	15555100	8680	8680	8680	8680	0
216	20240704	150100	15555100	8680	8680	8680	8680	0
217	20240704	150000	15555100	8680	8680	8680	8680	0
218	20240704	145900	15555100	8680	8680	8680	8680	0
219	20240704	145800	15555100	8680	8680	8680	8680	50
220	20240704	145700	15121100	8700	8700	8700	8700	0
221	20240704	145600	15121100	8700	8700	8700	8700	0
222	20240704	145500	15121100	8700	8700	8700	8700	0
223	20240704	145400	15121100	8700	8700	8700	8700	0
224	20240704	145300	15121100	8700	8700	8700	8700	0
225	20240704	145200	15121100	8700	8700	8700	8700	0
226	20240704	145100	15121100	8700	8700	8700	8700	0
227	20240704	145000	15121100	8700	8700	8700	8700	0
228	20240704	144900	15121100	8700	8700	8700	8700	0
229	20240704	144800	15121100	8700	8700	8700	8700	0
230	20240704	144700	15121100	8700	8700	8700	8700	0
231	20240704	144600	15121100	8700	8700	8700	8700	0
232	20240704	144500	15121100	8700	8700	8700	8700	0
233	20240704	144400	15121100	8700	8700	8700	8700	0
234	20240704	144300	15121100	8700	8690	8700	8690	92
235	20240704	144200	14320710	8700	8690	8700	8680	6
236	20240704	144100	14268570	8690	8690	8690	8690	0
237	20240704	144000	14268570	8690	8690	8690	8690	0
238	20240704	143900	14268570	8690	8690	8690	8690	0
239	20240704	143800	14268570	8690	8690	8690	8690	0
240	20240704	143700	14268570	8690	8690	8690	8690	0
241	20240704	143600	14268570	8690	8690	8690	8690	0
242	20240704	143500	14268570	8690	8690	8690	8690	0
243	20240704	143400	14268570	8690	8690	8690	8690	0
244	20240704	143300	14268570	8690	8690	8690	8690	0
245	20240704	143200	14268570	8690	8690	8690	8690	9
246	20240704	143100	14190360	8690	8690	8690	8690	0
247	20240704	143000	14190360	8690	8690	8690	8690	0
248	20240704	142900	14190360	8690	8690	8690	8690	0
249	20240704	142800	14190360	8690	8690	8690	8690	0
250	20240704	142700	14190360	8690	8690	8690	8690	0
251	20240704	142600	14190360	8690	8690	8690	8690	0
252	20240704	142500	14190360	8690	8690	8690	8690	0
253	20240704	142400	14190360	8690	8690	8690	8690	0
254	20240704	142300	14190360	8690	8690	8690	8690	0
255	20240704	142200	14190360	8690	8690	8690	8690	0
256	20240704	142100	14190360	8690	8690	8690	8690	0
257	20240704	142000	14190360	8690	8690	8690	8690	0
258	20240704	141900	14190360	8690	8690	8690	8690	0
259	20240704	141800	14190360	8690	8690	8690	8690	0
260	20240704	141700	14190360	8690	8690	8690	8690	0
261	20240704	141600	14190360	8690	8690	8690	8690	0
262	20240704	141500	14190360	8690	8690	8690	8690	0
263	20240704	141400	14190360	8690	8690	8690	8690	0
264	20240704	141300	14190360	8690	8690	8690	8690	0
265	20240704	141200	14190360	8690	8690	8690	8690	0
266	20240704	141100	14190360	8690	8690	8690	8690	0
267	20240704	141000	14190360	8690	8690	8690	8690	0
268	20240704	140900	14190360	8690	8690	8690	8690	0
269	20240704	140800	14190360	8690	8690	8690	8690	0
270	20240704	140700	14190360	8690	8690	8690	8690	0
271	20240704	140600	14190360	8690	8690	8690	8690	0
272	20240704	140500	14190360	8690	8690	8690	8690	0
273	20240704	140400	14190360	8690	8690	8690	8690	0
274	20240704	140300	14190360	8690	8690	8690	8690	0
275	20240704	140200	14190360	8690	8690	8690	8690	0
276	20240704	140100	14190360	8690	8690	8690	8690	0
277	20240704	140000	14190360	8690	8690	8690	8690	0
278	20240704	135900	14190360	8690	8690	8690	8690	0
279	20240704	135800	14190360	8690	8690	8690	8690	0
280	20240704	135700	14190360	8690	8690	8690	8690	0
281	20240704	135600	14190360	8690	8690	8690	8690	0
282	20240704	135500	14190360	8690	8690	8690	8690	0
283	20240704	135400	14190360	8690	8690	8690	8690	0
284	20240704	135300	14190360	8690	8690	8690	8690	0
285	20240704	135200	14190360	8690	8690	8690	8690	0
286	20240704	135100	14190360	8690	8690	8690	8690	0
287	20240704	135000	14190360	8690	8690	8690	8690	0
288	20240704	134900	14190360	8690	8690	8690	8690	0
289	20240704	134800	14190360	8690	8690	8690	8690	0
290	20240704	134700	14190360	8690	8690	8690	8690	21
291	20240704	134600	14007870	8680	8680	8680	8680	0
292	20240704	134500	14007870	8680	8680	8680	8680	0
293	20240704	134400	14007870	8680	8680	8680	8680	0
294	20240704	134300	14007870	8680	8680	8680	8680	0
295	20240704	134200	14007870	8680	8680	8680	8680	0
296	20240704	134100	14007870	8680	8680	8680	8680	0
297	20240704	134000	14007870	8680	8680	8680	8680	0
298	20240704	133900	14007870	8680	8680	8680	8680	0
299	20240704	133800	14007870	8680	8680	8680	8680	0
300	20240704	133700	14007870	8680	8680	8680	8680	0
301	20240704	133600	14007870	8680	8680	8680	8680	0
302	20240704	133500	14007870	8680	8680	8680	8680	0
303	20240704	133400	14007870	8680	8680	8680	8680	0
304	20240704	133300	14007870	8680	8680	8680	8680	0
305	20240704	133200	14007870	8680	8680	8680	8680	0
306	20240704	133100	14007870	8680	8680	8680	8680	0
307	20240704	133000	14007870	8680	8680	8680	8680	0
308	20240704	132900	14007870	8680	8680	8680	8680	0
309	20240704	132800	14007870	8680	8680	8680	8680	0
310	20240704	132700	14007870	8680	8680	8680	8680	0
311	20240704	132600	14007870	8680	8680	8680	8680	0
312	20240704	132500	14007870	8680	8680	8680	8680	0
313	20240704	132400	14007870	8680	8680	8680	8680	10
314	20240704	132300	13921070	8680	8680	8680	8680	1
315	20240704	132200	13912390	8690	8690	8690	8690	0
316	20240704	132100	13912390	8690	8690	8690	8690	0
317	20240704	132000	13912390	8690	8690	8690	8690	0
318	20240704	131900	13912390	8690	8690	8690	8690	0
319	20240704	131800	13912390	8690	8690	8690	8690	0
320	20240704	131700	13912390	8690	8690	8690	8690	0
321	20240704	131600	13912390	8690	8690	8690	8690	0
322	20240704	131500	13912390	8690	8690	8690	8690	1
323	20240704	131400	13903700	8700	8700	8700	8700	0
324	20240704	131300	13903700	8700	8700	8700	8700	0
325	20240704	131200	13903700	8700	8700	8700	8700	0
326	20240704	131100	13903700	8700	8700	8700	8700	0
327	20240704	131000	13903700	8700	8700	8700	8700	0
328	20240704	130900	13903700	8700	8700	8700	8700	0
329	20240704	130800	13903700	8700	8700	8700	8700	0
330	20240704	130700	13903700	8700	8700	8700	8700	0
331	20240704	130600	13903700	8700	8700	8700	8700	0
332	20240704	130500	13903700	8700	8700	8700	8700	0
333	20240704	130400	13903700	8700	8700	8700	8700	0
334	20240704	130300	13903700	8700	8700	8700	8700	0
335	20240704	130200	13903700	8700	8700	8700	8700	0
336	20240704	130100	13903700	8700	8700	8700	8700	0
337	20240704	130000	13903700	8700	8690	8700	8690	8
338	20240704	125900	13834110	8690	8690	8690	8690	0
339	20240704	125800	13834110	8690	8690	8690	8690	0
340	20240704	125700	13834110	8690	8690	8690	8690	0
341	20240704	125600	13834110	8690	8690	8690	8690	0
342	20240704	125500	13834110	8690	8690	8690	8690	0
343	20240704	125400	13834110	8690	8690	8690	8690	0
344	20240704	125300	13834110	8690	8690	8690	8690	0
345	20240704	125200	13834110	8690	8690	8690	8690	0
346	20240704	125100	13834110	8690	8690	8690	8690	0
347	20240704	125000	13834110	8690	8690	8690	8690	0
348	20240704	124900	13834110	8690	8690	8690	8690	0
349	20240704	124800	13834110	8690	8690	8690	8690	0
350	20240704	124700	13834110	8690	8690	8690	8690	0
351	20240704	124600	13834110	8690	8690	8690	8690	0
352	20240704	124500	13834110	8690	8690	8690	8690	0
353	20240704	124400	13834110	8690	8720	8720	8690	4
354	20240704	124300	13799290	8740	8740	8740	8740	0
355	20240704	124200	13799290	8740	8740	8740	8740	0
356	20240704	124100	13799290	8740	8740	8740	8740	4
357	20240704	124000	13764330	8680	8680	8680	8680	0
358	20240704	123900	13764330	8680	8680	8680	8680	0
359	20240704	123800	13764330	8680	8680	8680	8680	0
360	20240704	123700	13764330	8680	8680	8680	8680	0
361	20240704	123600	13764330	8680	8690	8690	8680	410
362	20240704	123500	10205300	8710	8710	8710	8710	0
363	20240704	123400	10205300	8710	8710	8710	8710	0
364	20240704	123300	10205300	8710	8710	8710	8710	0
365	20240704	123200	10205300	8710	8700	8710	8700	2
366	20240704	123100	10187890	8710	8710	8710	8710	0
367	20240704	123000	10187890	8710	8710	8710	8710	0
368	20240704	122900	10187890	8710	8710	8710	8710	0
369	20240704	122800	10187890	8710	8710	8710	8710	0
370	20240704	122700	10187890	8710	8730	8730	8710	31
371	20240704	122600	9917570	8730	8730	8730	8730	0
372	20240704	122500	9917570	8730	8730	8730	8730	0
373	20240704	122400	9917570	8730	8730	8730	8730	0
374	20240704	122300	9917570	8730	8730	8730	8730	0
375	20240704	122200	9917570	8730	8730	8730	8730	0
376	20240704	122100	9917570	8730	8730	8730	8730	0
377	20240704	122000	9917570	8730	8730	8730	8730	0
378	20240704	121900	9917570	8730	8730	8730	8730	0
379	20240704	121800	9917570	8730	8730	8730	8730	0
380	20240704	121700	9917570	8730	8730	8730	8730	0
381	20240704	121600	9917570	8730	8730	8730	8730	0
382	20240704	121500	9917570	8730	8730	8730	8730	0
383	20240704	121400	9917570	8730	8730	8730	8730	0
384	20240704	121300	9917570	8730	8730	8730	8730	0
385	20240704	121200	9917570	8730	8730	8730	8730	0
386	20240704	121100	9917570	8730	8730	8730	8730	0
387	20240704	121000	9917570	8730	8730	8730	8730	0
388	20240704	120900	9917570	8730	8730	8730	8730	0
389	20240704	120800	9917570	8730	8730	8730	8730	0
390	20240704	120700	9917570	8730	8730	8730	8730	0
391	20240704	120600	9917570	8730	8730	8730	8730	0
392	20240704	120500	9917570	8730	8730	8730	8730	3
393	20240704	120400	9891380	8730	8730	8730	8730	0
394	20240704	120300	9891380	8730	8730	8730	8730	0
395	20240704	120200	9891380	8730	8730	8730	8730	0
396	20240704	120100	9891380	8730	8730	8730	8730	0
397	20240704	120000	9891380	8730	8730	8730	8730	0
398	20240704	115900	9891380	8730	8730	8730	8730	0
399	20240704	115800	9891380	8730	8730	8730	8730	3
400	20240704	115700	9865190	8730	8730	8730	8730	0
401	20240704	115600	9865190	8730	8730	8730	8730	0
402	20240704	115500	9865190	8730	8730	8730	8730	1
403	20240704	115400	9856460	8730	8730	8730	8730	0
404	20240704	115300	9856460	8730	8730	8730	8730	3
405	20240704	115200	9830270	8730	8730	8730	8730	0
406	20240704	115100	9830270	8730	8730	8730	8730	0
407	20240704	115000	9830270	8730	8730	8730	8730	3
408	20240704	114900	9804080	8730	8730	8730	8730	0
409	20240704	114800	9804080	8730	8730	8730	8730	0
410	20240704	114700	9804080	8730	8730	8730	8730	3
411	20240704	114600	9777890	8730	8730	8730	8730	0
412	20240704	114500	9777890	8730	8730	8730	8730	0
413	20240704	114400	9777890	8730	8730	8730	8730	0
414	20240704	114300	9777890	8730	8730	8730	8730	0
415	20240704	114200	9777890	8730	8730	8730	8730	0
416	20240704	114100	9777890	8730	8730	8730	8730	3
417	20240704	114000	9751700	8730	8730	8730	8730	0
418	20240704	113900	9751700	8730	8730	8730	8730	0
419	20240704	113800	9751700	8730	8730	8730	8730	3
420	20240704	113700	9725510	8730	8730	8730	8730	0
421	20240704	113600	9725510	8730	8730	8730	8730	0
422	20240704	113500	9725510	8730	8730	8730	8730	3
423	20240704	113400	9699320	8750	8750	8750	8750	0
424	20240704	113300	9699320	8750	8750	8750	8750	0
425	20240704	113200	9699320	8750	8740	8750	8740	2
426	20240704	113100	9681830	8750	8740	8750	8740	3
427	20240704	113000	9655590	8740	8740	8740	8740	3
428	20240704	112900	9629370	8740	8740	8740	8740	14
429	20240704	112800	9507010	8740	8740	8740	8740	0
430	20240704	112700	9507010	8740	8740	8740	8740	4
431	20240704	112600	9472050	8740	8740	8740	8740	0
432	20240704	112500	9472050	8740	8740	8740	8740	0
433	20240704	112400	9472050	8740	8740	8740	8740	1
434	20240704	112300	9463310	8740	8740	8740	8740	0
435	20240704	112200	9463310	8740	8740	8740	8740	0
436	20240704	112100	9463310	8740	8740	8740	8740	4
437	20240704	112000	9428350	8740	8740	8740	8740	0
438	20240704	111900	9428350	8740	8740	8740	8740	0
439	20240704	111800	9428350	8740	8740	8740	8740	4
440	20240704	111700	9393390	8740	8740	8740	8740	0
441	20240704	111600	9393390	8740	8740	8740	8740	0
442	20240704	111500	9393390	8740	8740	8740	8740	1
443	20240704	111400	9384650	8740	8740	8740	8740	8
444	20240704	111300	9314730	8740	8740	8740	8740	0
445	20240704	111200	9314730	8740	8740	8740	8740	1
446	20240704	111100	9305990	8740	8740	8740	8740	0
447	20240704	111000	9305990	8740	8740	8740	8740	0
448	20240704	110900	9305990	8740	8740	8740	8740	5
449	20240704	110800	9262290	8740	8740	8740	8740	4
450	20240704	110700	9227330	8740	8740	8740	8740	0
451	20240704	110600	9227330	8740	8740	8740	8740	0
452	20240704	110500	9227330	8740	8740	8740	8740	4
453	20240704	110400	9192370	8740	8740	8740	8740	0
454	20240704	110300	9192370	8740	8740	8740	8740	0
455	20240704	110200	9192370	8740	8740	8740	8740	1
456	20240704	110100	9183630	8740	8740	8740	8740	0
457	20240704	110000	9183630	8740	8740	8740	8740	0
458	20240704	105900	9183630	8740	8740	8740	8740	3
459	20240704	105800	9157410	8740	8740	8740	8740	0
460	20240704	105700	9157410	8740	8740	8740	8740	0
461	20240704	105600	9157410	8740	8740	8740	8740	0
462	20240704	105500	9157410	8740	8740	8740	8740	0
463	20240704	105400	9157410	8740	8740	8740	8740	0
464	20240704	105300	9157410	8740	8740	8740	8740	0
465	20240704	105200	9157410	8740	8740	8740	8740	0
466	20240704	105100	9157410	8740	8740	8740	8740	0
467	20240704	105000	9157410	8740	8740	8740	8740	0
468	20240704	104900	9157410	8740	8740	8740	8740	0
469	20240704	104800	9157410	8740	8770	8770	8740	16
470	20240704	104700	9017410	8780	8780	8780	8780	0
471	20240704	104600	9017410	8780	8780	8780	8780	1
472	20240704	104500	9008630	8780	8780	8780	8780	0
473	20240704	104400	9008630	8780	8780	8780	8780	0
474	20240704	104300	9008630	8780	8780	8780	8780	1
475	20240704	104200	8999850	8770	8770	8770	8770	0
476	20240704	104100	8999850	8770	8770	8770	8770	0
477	20240704	104000	8999850	8770	8770	8770	8770	0
478	20240704	103900	8999850	8770	8770	8770	8770	0
479	20240704	103800	8999850	8770	8770	8770	8770	0
480	20240704	103700	8999850	8770	8770	8770	8770	0
481	20240704	103600	8999850	8770	8770	8770	8770	0
482	20240704	103500	8999850	8770	8770	8770	8770	0
483	20240704	103400	8999850	8770	8770	8770	8770	0
484	20240704	103300	8999850	8770	8770	8770	8770	0
485	20240704	103200	8999850	8770	8770	8770	8770	0
486	20240704	103100	8999850	8770	8770	8770	8770	0
487	20240704	103000	8999850	8770	8770	8770	8770	0
488	20240704	102900	8999850	8770	8770	8770	8770	0
489	20240704	102800	8999850	8770	8770	8770	8770	0
490	20240704	102700	8999850	8770	8770	8770	8770	1
491	20240704	102600	8991080	8770	8770	8770	8770	0
492	20240704	102500	8991080	8770	8760	8780	8760	4
493	20240704	102400	8955990	8750	8750	8750	8750	1
494	20240704	102300	8947240	8780	8750	8780	8750	18
495	20240704	102200	8789400	8780	8750	8780	8750	3
496	20240704	102100	8763090	8740	8740	8740	8740	0
497	20240704	102000	8763090	8740	8740	8740	8740	0
498	20240704	101900	8763090	8740	8740	8740	8740	1
499	20240704	101800	8754350	8780	8770	8780	8770	23
500	20240704	101700	8552470	8770	8770	8770	8770	100
501	20240704	101600	7675470	8770	8770	8770	8770	0
502	20240704	101500	7675470	8770	8770	8770	8770	0
503	20240704	101400	7675470	8770	8770	8770	8770	0
504	20240704	101300	7675470	8770	8770	8770	8770	2
505	20240704	101200	7657930	8770	8770	8770	8770	0
506	20240704	101100	7657930	8770	8770	8770	8770	0
507	20240704	101000	7657930	8770	8770	8770	8770	0
508	20240704	100900	7657930	8770	8770	8770	8770	0
509	20240704	100800	7657930	8770	8770	8770	8770	0
510	20240704	100700	7657930	8770	8760	8770	8760	11
511	20240704	100600	7561560	8760	8760	8760	8760	1
512	20240704	100500	7552800	8760	8760	8760	8760	1
513	20240704	100400	7544040	8760	8760	8760	8760	0
514	20240704	100300	7544040	8760	8760	8760	8760	0
515	20240704	100200	7544040	8760	8760	8760	8760	1
516	20240704	100100	7535280	8750	8750	8750	8750	1
517	20240704	100000	7526530	8770	8770	8770	8770	0
518	20240704	095900	7526530	8770	8770	8770	8770	0
519	20240704	095800	7526530	8770	8750	8770	8750	4
520	20240704	095700	7491490	8770	8770	8770	8770	0
521	20240704	095600	7491490	8770	8770	8770	8770	0
522	20240704	095500	7491490	8770	8770	8770	8770	0
523	20240704	095400	7491490	8770	8770	8770	8770	0
524	20240704	095300	7491490	8770	8750	8770	8750	20
525	20240704	095200	7316230	8770	8740	8770	8740	14
526	20240704	095100	7193580	8770	8770	8770	8740	14
527	20240704	095000	7070920	8770	8740	8770	8740	8
528	20240704	094900	7000900	8760	8740	8770	8740	11
529	20240704	094800	6904580	8770	8740	8770	8740	2
530	20240704	094700	6887070	8770	8730	8770	8730	3
531	20240704	094600	6860800	8770	8720	8770	8720	48
532	20240704	094500	6442190	8770	8720	8770	8710	4
533	20240704	094400	6407220	8770	8770	8770	8770	0
534	20240704	094300	6407220	8770	8710	8770	8710	3
535	20240704	094200	6381030	8710	8710	8710	8710	0
536	20240704	094100	6381030	8710	8710	8710	8710	0
537	20240704	094000	6381030	8710	8710	8710	8710	0
538	20240704	093900	6381030	8710	8710	8710	8710	0
539	20240704	093800	6381030	8710	8710	8710	8710	0
540	20240704	093700	6381030	8710	8710	8710	8710	0
541	20240704	093600	6381030	8710	8710	8710	8710	0
542	20240704	093500	6381030	8710	8710	8710	8710	0
543	20240704	093400	6381030	8710	8710	8710	8710	0
544	20240704	093300	6381030	8710	8760	8760	8710	3
545	20240704	093200	6354850	8690	8690	8690	8690	2
546	20240704	093100	6337470	8690	8690	8690	8690	0
547	20240704	093000	6337470	8690	8690	8690	8690	0
548	20240704	092900	6337470	8690	8690	8690	8690	0
549	20240704	092800	6337470	8690	8750	8750	8680	39
550	20240704	092700	5998790	8770	8770	8770	8770	0
551	20240704	092600	5998790	8770	8770	8770	8770	0
552	20240704	092500	5998790	8770	8770	8770	8770	0
553	20240704	092400	5998790	8770	8770	8770	8770	4
554	20240704	092300	5963710	8770	8770	8770	8770	0
555	20240704	092200	5963710	8770	8770	8770	8770	0
556	20240704	092100	5963710	8770	8770	8770	8770	3
557	20240704	092000	5937400	8770	8690	8770	8690	9
558	20240704	091900	5858790	8750	8750	8750	8750	0
559	20240704	091800	5858790	8750	8750	8750	8750	0
560	20240704	091700	5858790	8750	8750	8750	8750	0
561	20240704	091600	5858790	8750	8750	8750	8750	0
562	20240704	091500	5858790	8750	8750	8750	8750	2
563	20240704	091400	5841290	8690	8690	8690	8690	0
564	20240704	091300	5841290	8690	8690	8690	8690	0
565	20240704	091200	5841290	8690	8750	8750	8690	16
566	20240704	091100	5701850	8690	8750	8750	8680	71
567	20240704	091000	5085490	8800	8740	8800	8690	59
568	20240704	090900	4569040	8690	8710	8780	8690	468
569	20240704	090800	461110	8700	8690	8700	8690	40
570	20240704	090700	113120	8700	8700	8700	8700	1
571	20240704	090600	104420	8680	8680	8680	8680	1
572	20240704	090500	95740	8690	8690	8690	8690	0
573	20240704	090400	95740	8690	8690	8690	8690	0
574	20240704	090300	95740	8690	8700	8700	8690	4
575	20240704	090200	60970	8710	8710	8710	8710	0
576	20240704	090100	60970	8710	8710	8710	8710	0
577	20240704	090000	60970	8710	8710	8710	8710	7