KissMeData/200780/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	204500	38311070	5600	5600	5600	5600	776
3	20240705	204400	38311070	5600	5600	5600	5600	0
4	20240705	204300	38311070	5600	5600	5600	5600	0
5	20240705	204200	38311070	5600	5600	5600	5600	0
6	20240705	204100	38311070	5600	5600	5600	5600	0
7	20240705	204000	38311070	5600	5600	5600	5600	0
8	20240705	203900	38311070	5600	5600	5600	5600	0
9	20240705	203800	38311070	5600	5600	5600	5600	0
10	20240705	203700	38311070	5600	5600	5600	5600	0
11	20240705	203600	38311070	5600	5600	5600	5600	0
12	20240705	203500	38311070	5600	5600	5600	5600	0
13	20240705	203400	38311070	5600	5600	5600	5600	0
14	20240705	203300	38311070	5600	5600	5600	5600	0
15	20240705	203200	38311070	5600	5600	5600	5600	0
16	20240705	203100	38311070	5600	5600	5600	5600	0
17	20240705	203000	38311070	5600	5600	5600	5600	0
18	20240705	202900	38311070	5600	5600	5600	5600	0
19	20240705	202800	38311070	5600	5600	5600	5600	0
20	20240705	202700	38311070	5600	5600	5600	5600	0
21	20240705	202600	38311070	5600	5600	5600	5600	0
22	20240705	202500	38311070	5600	5600	5600	5600	0
23	20240705	202400	38311070	5600	5600	5600	5600	0
24	20240705	202300	38311070	5600	5600	5600	5600	0
25	20240705	202200	38311070	5600	5600	5600	5600	0
26	20240705	202100	38311070	5600	5600	5600	5600	0
27	20240705	202000	38311070	5600	5600	5600	5600	0
28	20240705	201900	38311070	5600	5600	5600	5600	0
29	20240705	201800	38311070	5600	5600	5600	5600	0
30	20240705	201700	38311070	5600	5600	5600	5600	0
31	20240705	201600	38311070	5600	5600	5600	5600	0
32	20240705	201500	38311070	5600	5600	5600	5600	776
33	20240705	201400	38311070	5600	5600	5600	5600	0
34	20240705	201300	38311070	5600	5600	5600	5600	0
35	20240705	201200	38311070	5600	5600	5600	5600	0
36	20240705	201100	38311070	5600	5600	5600	5600	0
37	20240705	201000	38311070	5600	5600	5600	5600	0
38	20240705	200900	38311070	5600	5600	5600	5600	0
39	20240705	200800	38311070	5600	5600	5600	5600	0
40	20240705	200700	38311070	5600	5600	5600	5600	0
41	20240705	200600	38311070	5600	5600	5600	5600	0
42	20240705	200500	38311070	5600	5600	5600	5600	0
43	20240705	200400	38311070	5600	5600	5600	5600	0
44	20240705	200300	38311070	5600	5600	5600	5600	0
45	20240705	200200	38311070	5600	5600	5600	5600	0
46	20240705	200100	38311070	5600	5600	5600	5600	0
47	20240705	200000	38311070	5600	5600	5600	5600	0
48	20240705	195900	38311070	5600	5600	5600	5600	0
49	20240705	195800	38311070	5600	5600	5600	5600	0
50	20240705	195700	38311070	5600	5600	5600	5600	0
51	20240705	195600	38311070	5600	5600	5600	5600	0
52	20240705	195500	38311070	5600	5600	5600	5600	0
53	20240705	195400	38311070	5600	5600	5600	5600	0
54	20240705	195300	38311070	5600	5600	5600	5600	0
55	20240705	195200	38311070	5600	5600	5600	5600	0
56	20240705	195100	38311070	5600	5600	5600	5600	0
57	20240705	195000	38311070	5600	5600	5600	5600	0
58	20240705	194900	38311070	5600	5600	5600	5600	0
59	20240705	194800	38311070	5600	5600	5600	5600	0
60	20240705	194700	38311070	5600	5600	5600	5600	0
61	20240705	194600	38311070	5600	5600	5600	5600	0
62	20240705	194500	38311070	5600	5600	5600	5600	776
63	20240705	194400	38311070	5600	5600	5600	5600	0
64	20240705	194300	38311070	5600	5600	5600	5600	0
65	20240705	194200	38311070	5600	5600	5600	5600	0
66	20240705	194100	38311070	5600	5600	5600	5600	0
67	20240705	194000	38311070	5600	5600	5600	5600	0
68	20240705	193900	38311070	5600	5600	5600	5600	0
69	20240705	193800	38311070	5600	5600	5600	5600	0
70	20240705	193700	38311070	5600	5600	5600	5600	0
71	20240705	193600	38311070	5600	5600	5600	5600	0
72	20240705	193500	38311070	5600	5600	5600	5600	0
73	20240705	193400	38311070	5600	5600	5600	5600	0
74	20240705	193300	38311070	5600	5600	5600	5600	0
75	20240705	193200	38311070	5600	5600	5600	5600	0
76	20240705	193100	38311070	5600	5600	5600	5600	0
77	20240705	193000	38311070	5600	5600	5600	5600	0
78	20240705	192900	38311070	5600	5600	5600	5600	0
79	20240705	192800	38311070	5600	5600	5600	5600	0
80	20240705	192700	38311070	5600	5600	5600	5600	0
81	20240705	192600	38311070	5600	5600	5600	5600	0
82	20240705	192500	38311070	5600	5600	5600	5600	0
83	20240705	192400	38311070	5600	5600	5600	5600	0
84	20240705	192300	38311070	5600	5600	5600	5600	0
85	20240705	192200	38311070	5600	5600	5600	5600	0
86	20240705	192100	38311070	5600	5600	5600	5600	0
87	20240705	192000	38311070	5600	5600	5600	5600	0
88	20240705	191900	38311070	5600	5600	5600	5600	0
89	20240705	191800	38311070	5600	5600	5600	5600	0
90	20240705	191700	38311070	5600	5600	5600	5600	0
91	20240705	191600	38311070	5600	5600	5600	5600	0
92	20240705	191500	38311070	5600	5600	5600	5600	776
93	20240705	191400	38311070	5600	5600	5600	5600	0
94	20240705	191300	38311070	5600	5600	5600	5600	0
95	20240705	191200	38311070	5600	5600	5600	5600	0
96	20240705	191100	38311070	5600	5600	5600	5600	0
97	20240705	191000	38311070	5600	5600	5600	5600	0
98	20240705	190900	38311070	5600	5600	5600	5600	0
99	20240705	190800	38311070	5600	5600	5600	5600	0
100	20240705	190700	38311070	5600	5600	5600	5600	0
101	20240705	190600	38311070	5600	5600	5600	5600	0
102	20240705	190500	38311070	5600	5600	5600	5600	0
103	20240705	190400	38311070	5600	5600	5600	5600	0
104	20240705	190300	38311070	5600	5600	5600	5600	0
105	20240705	190200	38311070	5600	5600	5600	5600	0
106	20240705	190100	38311070	5600	5600	5600	5600	0
107	20240705	190000	38311070	5600	5600	5600	5600	0
108	20240705	185900	38311070	5600	5600	5600	5600	0
109	20240705	185800	38311070	5600	5600	5600	5600	0
110	20240705	185700	38311070	5600	5600	5600	5600	0
111	20240705	185600	38311070	5600	5600	5600	5600	0
112	20240705	185500	38311070	5600	5600	5600	5600	0
113	20240705	185400	38311070	5600	5600	5600	5600	0
114	20240705	185300	38311070	5600	5600	5600	5600	0
115	20240705	185200	38311070	5600	5600	5600	5600	0
116	20240705	185100	38311070	5600	5600	5600	5600	0
117	20240705	185000	38311070	5600	5600	5600	5600	0
118	20240705	184900	38311070	5600	5600	5600	5600	0
119	20240705	184800	38311070	5600	5600	5600	5600	0
120	20240705	184700	38311070	5600	5600	5600	5600	0
121	20240705	184600	38311070	5600	5600	5600	5600	0
122	20240705	184500	38311070	5600	5600	5600	5600	776
123	20240705	184400	38311070	5600	5600	5600	5600	0
124	20240705	184300	38311070	5600	5600	5600	5600	0
125	20240705	184200	38311070	5600	5600	5600	5600	0
126	20240705	184100	38311070	5600	5600	5600	5600	0
127	20240705	184000	38311070	5600	5600	5600	5600	0
128	20240705	183900	38311070	5600	5600	5600	5600	0
129	20240705	183800	38311070	5600	5600	5600	5600	0
130	20240705	183700	38311070	5600	5600	5600	5600	0
131	20240705	183600	38311070	5600	5600	5600	5600	0
132	20240705	183500	38311070	5600	5600	5600	5600	0
133	20240705	183400	38311070	5600	5600	5600	5600	0
134	20240705	183300	38311070	5600	5600	5600	5600	0
135	20240705	183200	38311070	5600	5600	5600	5600	0
136	20240705	183100	38311070	5600	5600	5600	5600	0
137	20240705	183000	38311070	5600	5600	5600	5600	0
138	20240705	182900	38311070	5600	5600	5600	5600	0
139	20240705	182800	38311070	5600	5600	5600	5600	0
140	20240705	182700	38311070	5600	5600	5600	5600	0
141	20240705	182600	38311070	5600	5600	5600	5600	0
142	20240705	182500	38311070	5600	5600	5600	5600	0
143	20240705	182400	38311070	5600	5600	5600	5600	0
144	20240705	182300	38311070	5600	5600	5600	5600	0
145	20240705	182200	38311070	5600	5600	5600	5600	0
146	20240705	182100	38311070	5600	5600	5600	5600	0
147	20240705	182000	38311070	5600	5600	5600	5600	0
148	20240705	181900	38311070	5600	5600	5600	5600	0
149	20240705	181800	38311070	5600	5600	5600	5600	0
150	20240705	181700	38311070	5600	5600	5600	5600	0
151	20240705	181600	38311070	5600	5600	5600	5600	0
152	20240705	181500	38311070	5600	5600	5600	5600	776
153	20240705	181400	38311070	5600	5600	5600	5600	0
154	20240705	181300	38311070	5600	5600	5600	5600	0
155	20240705	181200	38311070	5600	5600	5600	5600	0
156	20240705	181100	38311070	5600	5600	5600	5600	0
157	20240705	181000	38311070	5600	5600	5600	5600	0
158	20240705	180900	38311070	5600	5600	5600	5600	0
159	20240705	180800	38311070	5600	5600	5600	5600	0
160	20240705	180700	38311070	5600	5600	5600	5600	0
161	20240705	180600	38311070	5600	5600	5600	5600	0
162	20240705	180500	38311070	5600	5600	5600	5600	0
163	20240705	180400	38311070	5600	5600	5600	5600	0
164	20240705	180300	38311070	5600	5600	5600	5600	0
165	20240705	180200	38311070	5600	5600	5600	5600	0
166	20240705	180100	38311070	5600	5600	5600	5600	0
167	20240705	180000	38311070	5600	5600	5600	5600	0
168	20240705	175900	38311070	5600	5600	5600	5600	0
169	20240705	175800	38311070	5600	5600	5600	5600	0
170	20240705	175700	38311070	5600	5600	5600	5600	0
171	20240705	175600	38311070	5600	5600	5600	5600	0
172	20240705	175500	38311070	5600	5600	5600	5600	0
173	20240705	175400	38311070	5600	5600	5600	5600	0
174	20240705	175300	38311070	5600	5600	5600	5600	0
175	20240705	175200	38311070	5600	5600	5600	5600	0
176	20240705	175100	38311070	5600	5600	5600	5600	0
177	20240705	175000	38311070	5600	5600	5600	5600	0
178	20240705	174900	38311070	5600	5600	5600	5600	0
179	20240705	174800	38311070	5600	5600	5600	5600	0
180	20240705	174700	38311070	5600	5600	5600	5600	0
181	20240705	174600	38311070	5600	5600	5600	5600	0
182	20240705	174500	38311070	5600	5600	5600	5600	776
183	20240705	174400	38311070	5600	5600	5600	5600	0
184	20240705	174300	38311070	5600	5600	5600	5600	0
185	20240705	174200	38311070	5600	5600	5600	5600	0
186	20240705	174100	38311070	5600	5600	5600	5600	0
187	20240705	174000	38311070	5600	5600	5600	5600	0
188	20240705	173900	38311070	5600	5600	5600	5600	0
189	20240705	173800	38311070	5600	5600	5600	5600	0
190	20240705	173700	38311070	5600	5600	5600	5600	0
191	20240705	173600	38311070	5600	5600	5600	5600	0
192	20240705	173500	38311070	5600	5600	5600	5600	0
193	20240705	173400	38311070	5600	5600	5600	5600	0
194	20240705	173300	38311070	5600	5600	5600	5600	0
195	20240705	173200	38311070	5600	5600	5600	5600	0
196	20240705	173100	38311070	5600	5600	5600	5600	0
197	20240705	173000	38311070	5600	5600	5600	5600	0
198	20240705	172900	38311070	5600	5600	5600	5600	0
199	20240705	172800	38311070	5600	5600	5600	5600	0
200	20240705	172700	38311070	5600	5600	5600	5600	0
201	20240705	172600	38311070	5600	5600	5600	5600	0
202	20240705	172500	38311070	5600	5600	5600	5600	0
203	20240705	172400	38311070	5600	5600	5600	5600	0
204	20240705	172300	38311070	5600	5600	5600	5600	0
205	20240705	172200	38311070	5600	5600	5600	5600	0
206	20240705	172100	38311070	5600	5600	5600	5600	0
207	20240705	172000	38311070	5600	5600	5600	5600	0
208	20240705	171900	38311070	5600	5600	5600	5600	0
209	20240705	171800	38311070	5600	5600	5600	5600	0
210	20240705	171700	38311070	5600	5600	5600	5600	0
211	20240705	171600	38311070	5600	5600	5600	5600	0
212	20240705	171500	38311070	5600	5600	5600	5600	776
213	20240705	171400	38311070	5600	5600	5600	5600	0
214	20240705	171300	38311070	5600	5600	5600	5600	0
215	20240705	171200	38311070	5600	5600	5600	5600	0
216	20240705	171100	38311070	5600	5600	5600	5600	0
217	20240705	171000	38311070	5600	5600	5600	5600	0
218	20240705	170900	38311070	5600	5600	5600	5600	0
219	20240705	170800	38311070	5600	5600	5600	5600	0
220	20240705	170700	38311070	5600	5600	5600	5600	0
221	20240705	170600	38311070	5600	5600	5600	5600	0
222	20240705	170500	38311070	5600	5600	5600	5600	0
223	20240705	170400	38311070	5600	5600	5600	5600	0
224	20240705	170300	38311070	5600	5600	5600	5600	0
225	20240705	170200	38311070	5600	5600	5600	5600	0
226	20240705	170100	38311070	5600	5600	5600	5600	0
227	20240705	170000	38311070	5600	5600	5600	5600	0
228	20240705	165900	38311070	5600	5600	5600	5600	0
229	20240705	165800	38311070	5600	5600	5600	5600	0
230	20240705	165700	38311070	5600	5600	5600	5600	0
231	20240705	165600	38311070	5600	5600	5600	5600	0
232	20240705	165500	38311070	5600	5600	5600	5600	0
233	20240705	165400	38311070	5600	5600	5600	5600	0
234	20240705	165300	38311070	5600	5600	5600	5600	0
235	20240705	165200	38311070	5600	5600	5600	5600	0
236	20240705	165100	38311070	5600	5600	5600	5600	0
237	20240705	165000	38311070	5600	5600	5600	5600	0
238	20240705	164900	38311070	5600	5600	5600	5600	0
239	20240705	164800	38311070	5600	5600	5600	5600	0
240	20240705	164700	38311070	5600	5600	5600	5600	0
241	20240705	164600	38311070	5600	5600	5600	5600	0
242	20240705	164500	38311070	5600	5600	5600	5600	776
243	20240705	164400	38311070	5600	5600	5600	5600	0
244	20240705	164300	38311070	5600	5600	5600	5600	0
245	20240705	164200	38311070	5600	5600	5600	5600	0
246	20240705	164100	38311070	5600	5600	5600	5600	0
247	20240705	164000	38311070	5600	5600	5600	5600	0
248	20240705	163900	38311070	5600	5600	5600	5600	0
249	20240705	163800	38311070	5600	5600	5600	5600	0
250	20240705	163700	38311070	5600	5600	5600	5600	0
251	20240705	163600	38311070	5600	5600	5600	5600	0
252	20240705	163500	38311070	5600	5600	5600	5600	0
253	20240705	163400	38311070	5600	5600	5600	5600	0
254	20240705	163300	38311070	5600	5600	5600	5600	0
255	20240705	163200	38311070	5600	5600	5600	5600	0
256	20240705	163100	38311070	5600	5600	5600	5600	0
257	20240705	163000	38311070	5600	5600	5600	5600	0
258	20240705	162900	38311070	5600	5600	5600	5600	0
259	20240705	162800	38311070	5600	5600	5600	5600	0
260	20240705	162700	38311070	5600	5600	5600	5600	0
261	20240705	162600	38311070	5600	5600	5600	5600	0
262	20240705	162500	38311070	5600	5600	5600	5600	0
263	20240705	162400	38311070	5600	5600	5600	5600	0
264	20240705	162300	38311070	5600	5600	5600	5600	0
265	20240705	162200	38311070	5600	5600	5600	5600	0
266	20240705	162100	38311070	5600	5600	5600	5600	0
267	20240705	162000	38311070	5600	5600	5600	5600	0
268	20240705	161900	38311070	5600	5600	5600	5600	0
269	20240705	161800	38311070	5600	5600	5600	5600	0
270	20240705	161700	38311070	5600	5600	5600	5600	0
271	20240705	161600	38311070	5600	5600	5600	5600	0
272	20240705	161500	38311070	5600	5600	5600	5600	776
273	20240705	161400	38311070	5600	5600	5600	5600	0
274	20240705	161300	38311070	5600	5600	5600	5600	0
275	20240705	161200	38311070	5600	5600	5600	5600	0
276	20240705	161100	38311070	5600	5600	5600	5600	0
277	20240705	161000	38311070	5600	5600	5600	5600	0
278	20240705	160900	38311070	5600	5600	5600	5600	0
279	20240705	160800	38311070	5600	5600	5600	5600	0
280	20240705	160700	38311070	5600	5600	5600	5600	0
281	20240705	160600	38311070	5600	5600	5600	5600	0
282	20240705	160500	38311070	5600	5600	5600	5600	0
283	20240705	160400	38311070	5600	5600	5600	5600	0
284	20240705	160300	38311070	5600	5600	5600	5600	0
285	20240705	160200	38311070	5600	5600	5600	5600	0
286	20240705	160100	38311070	5600	5600	5600	5600	0
287	20240705	160000	38311070	5600	5600	5600	5600	0
288	20240705	155900	38311070	5600	5600	5600	5600	0
289	20240705	155800	38311070	5600	5600	5600	5600	0
290	20240705	155700	38311070	5600	5600	5600	5600	0
291	20240705	155600	38311070	5600	5600	5600	5600	0
292	20240705	155500	38311070	5600	5600	5600	5600	0
293	20240705	155400	38311070	5600	5600	5600	5600	0
294	20240705	155300	38311070	5600	5600	5600	5600	0
295	20240705	155200	38311070	5600	5600	5600	5600	0
296	20240705	155100	38311070	5600	5600	5600	5600	0
297	20240705	155000	38311070	5600	5600	5600	5600	0
298	20240705	154900	38311070	5600	5600	5600	5600	0
299	20240705	154800	38311070	5600	5600	5600	5600	0
300	20240705	154700	38311070	5600	5600	5600	5600	0
301	20240705	154600	38311070	5600	5600	5600	5600	0
302	20240705	154500	38311070	5600	5600	5600	5600	776
303	20240705	154400	38311070	5600	5600	5600	5600	0
304	20240705	154300	38311070	5600	5600	5600	5600	0
305	20240705	154200	38311070	5600	5600	5600	5600	0
306	20240705	154100	38311070	5600	5600	5600	5600	0
307	20240705	154000	38311070	5600	5600	5600	5600	0
308	20240705	153900	38311070	5600	5600	5600	5600	0
309	20240705	153800	38311070	5600	5600	5600	5600	0
310	20240705	153700	38311070	5600	5600	5600	5600	0
311	20240705	153600	38311070	5600	5600	5600	5600	0
312	20240705	153500	38311070	5600	5600	5600	5600	0
313	20240705	153400	38311070	5600	5600	5600	5600	0
314	20240705	153300	38311070	5600	5600	5600	5600	0
315	20240705	153200	38311070	5600	5600	5600	5600	0
316	20240705	153100	38311070	5600	5600	5600	5600	0
317	20240705	153000	38311070	5600	5600	5600	5600	776
318	20240705	152900	33965470	5590	5590	5590	5590	0
319	20240705	152800	33965470	5590	5590	5590	5590	0
320	20240705	152700	33965470	5590	5590	5590	5590	0
321	20240705	152600	33965470	5590	5590	5590	5590	0
322	20240705	152500	33965470	5590	5590	5590	5590	0
323	20240705	152400	33965470	5590	5590	5590	5590	0
324	20240705	152300	33965470	5590	5590	5590	5590	0
325	20240705	152200	33965470	5590	5590	5590	5590	0
326	20240705	152100	33965470	5590	5590	5590	5590	0
327	20240705	152000	33965470	5590	5590	5590	5590	0
328	20240705	151900	33965470	5590	5590	5590	5590	0
329	20240705	151800	33965470	5590	5590	5590	5590	0
330	20240705	151700	33965470	5590	5590	5590	5590	0
331	20240705	151600	33965470	5590	5590	5590	5590	0
332	20240705	151500	33965470	5590	5590	5590	5590	0
333	20240705	151400	33965470	5590	5590	5590	5590	0
334	20240705	151300	33965470	5590	5590	5590	5590	0
335	20240705	151200	33965470	5590	5590	5590	5590	0
336	20240705	151100	33965470	5590	5590	5590	5590	0
337	20240705	151000	33965470	5590	5590	5590	5590	0
338	20240705	150900	33965470	5590	5590	5590	5590	0
339	20240705	150800	33965470	5590	5590	5590	5590	0
340	20240705	150700	33965470	5590	5590	5590	5590	0
341	20240705	150600	33965470	5590	5590	5590	5590	0
342	20240705	150500	33965470	5590	5590	5590	5590	0
343	20240705	150400	33965470	5590	5590	5590	5590	0
344	20240705	150300	33965470	5590	5500	5590	5500	21
345	20240705	150200	33849340	5450	5550	5550	5450	47
346	20240705	150100	33590530	5590	5590	5590	5590	1
347	20240705	150000	33584940	5600	5600	5600	5600	0
348	20240705	145900	33584940	5600	5580	5600	5580	25
349	20240705	145800	33445370	5580	5580	5580	5580	0
350	20240705	145700	33445370	5580	5580	5580	5580	0
351	20240705	145600	33445370	5580	5580	5580	5580	0
352	20240705	145500	33445370	5580	5570	5580	5570	3
353	20240705	145400	33428650	5550	5550	5550	5550	0
354	20240705	145300	33428650	5550	5550	5550	5550	0
355	20240705	145200	33428650	5550	5550	5550	5550	0
356	20240705	145100	33428650	5550	5550	5550	5550	0
357	20240705	145000	33428650	5550	5550	5550	5550	0
358	20240705	144900	33428650	5550	5550	5550	5550	0
359	20240705	144800	33428650	5550	5550	5550	5550	0
360	20240705	144700	33428650	5550	5550	5550	5550	0
361	20240705	144600	33428650	5550	5550	5550	5550	100
362	20240705	144500	32873650	5600	5600	5600	5600	0
363	20240705	144400	32873650	5600	5600	5600	5600	0
364	20240705	144300	32873650	5600	5600	5600	5600	0
365	20240705	144200	32873650	5600	5530	5600	5530	100
366	20240705	144100	32318630	5530	5470	5530	5470	145
367	20240705	144000	31521350	5470	5470	5470	5470	0
368	20240705	143900	31521350	5470	5470	5470	5470	0
369	20240705	143800	31521350	5470	5470	5470	5470	0
370	20240705	143700	31521350	5470	5470	5470	5470	9
371	20240705	143600	31472120	5470	5560	5560	5470	1858
372	20240705	143500	21272630	5610	5610	5610	5610	0
373	20240705	143400	21272630	5610	5610	5610	5610	0
374	20240705	143300	21272630	5610	5610	5610	5610	0
375	20240705	143200	21272630	5610	5610	5610	5610	0
376	20240705	143100	21272630	5610	5610	5610	5610	0
377	20240705	143000	21272630	5610	5610	5610	5610	0
378	20240705	142900	21272630	5610	5610	5610	5610	4
379	20240705	142800	21250190	5610	5610	5610	5610	0
380	20240705	142700	21250190	5610	5610	5610	5610	1
381	20240705	142600	21244580	5610	5610	5610	5610	0
382	20240705	142500	21244580	5610	5610	5610	5610	0
383	20240705	142400	21244580	5610	5610	5610	5610	0
384	20240705	142300	21244580	5610	5610	5610	5610	0
385	20240705	142200	21244580	5610	5610	5610	5610	0
386	20240705	142100	21244580	5610	5610	5610	5610	0
387	20240705	142000	21244580	5610	5610	5610	5610	0
388	20240705	141900	21244580	5610	5610	5610	5610	0
389	20240705	141800	21244580	5610	5610	5610	5610	0
390	20240705	141700	21244580	5610	5600	5610	5540	574
391	20240705	141600	18060160	5600	5590	5600	5590	1271
392	20240705	141500	10942920	5590	5590	5590	5590	0
393	20240705	141400	10942920	5590	5590	5590	5590	0
394	20240705	141300	10942920	5590	5590	5590	5590	0
395	20240705	141200	10942920	5590	5590	5590	5590	0
396	20240705	141100	10942920	5590	5590	5590	5590	0
397	20240705	141000	10942920	5590	5590	5590	5590	0
398	20240705	140900	10942920	5590	5590	5590	5590	0
399	20240705	140800	10942920	5590	5590	5590	5590	1
400	20240705	140700	10937330	5540	5540	5540	5540	0
401	20240705	140600	10937330	5540	5540	5540	5540	0
402	20240705	140500	10937330	5540	5540	5540	5540	0
403	20240705	140400	10937330	5540	5540	5540	5540	0
404	20240705	140300	10937330	5540	5550	5550	5540	3
405	20240705	140200	10920690	5600	5600	5600	5600	0
406	20240705	140100	10920690	5600	5600	5600	5600	0
407	20240705	140000	10920690	5600	5600	5600	5600	0
408	20240705	135900	10920690	5600	5600	5600	5600	0
409	20240705	135800	10920690	5600	5600	5600	5600	0
410	20240705	135700	10920690	5600	5600	5600	5600	0
411	20240705	135600	10920690	5600	5600	5600	5600	0
412	20240705	135500	10920690	5600	5600	5600	5600	0
413	20240705	135400	10920690	5600	5600	5600	5600	0
414	20240705	135300	10920690	5600	5600	5600	5600	0
415	20240705	135200	10920690	5600	5600	5600	5600	0
416	20240705	135100	10920690	5600	5570	5600	5570	200
417	20240705	135000	9802810	5570	5570	5570	5570	0
418	20240705	134900	9802810	5570	5570	5570	5570	0
419	20240705	134800	9802810	5570	5570	5570	5570	0
420	20240705	134700	9802810	5570	5570	5570	5570	0
421	20240705	134600	9802810	5570	5570	5570	5570	0
422	20240705	134500	9802810	5570	5570	5570	5570	0
423	20240705	134400	9802810	5570	5570	5570	5570	0
424	20240705	134300	9802810	5570	5570	5570	5570	0
425	20240705	134200	9802810	5570	5570	5570	5570	0
426	20240705	134100	9802810	5570	5570	5570	5570	0
427	20240705	134000	9802810	5570	5570	5570	5570	0
428	20240705	133900	9802810	5570	5570	5570	5570	0
429	20240705	133800	9802810	5570	5570	5570	5570	0
430	20240705	133700	9802810	5570	5570	5570	5570	0
431	20240705	133600	9802810	5570	5570	5570	5570	0
432	20240705	133500	9802810	5570	5570	5570	5570	0
433	20240705	133400	9802810	5570	5570	5570	5570	0
434	20240705	133300	9802810	5570	5570	5570	5570	0
435	20240705	133200	9802810	5570	5570	5570	5570	0
436	20240705	133100	9802810	5570	5570	5570	5570	0
437	20240705	133000	9802810	5570	5570	5570	5570	0
438	20240705	132900	9802810	5570	5570	5570	5570	100
439	20240705	132800	9245810	5590	5590	5590	5590	0
440	20240705	132700	9245810	5590	5590	5590	5590	0
441	20240705	132600	9245810	5590	5590	5590	5590	0
442	20240705	132500	9245810	5590	5570	5590	5570	5
443	20240705	132400	9217930	5570	5540	5570	5540	60
444	20240705	132300	8884850	5540	5540	5540	5540	0
445	20240705	132200	8884850	5540	5540	5540	5540	0
446	20240705	132100	8884850	5540	5540	5540	5540	0
447	20240705	132000	8884850	5540	5540	5540	5540	0
448	20240705	131900	8884850	5540	5540	5540	5540	0
449	20240705	131800	8884850	5540	5540	5540	5540	37
450	20240705	131700	8679870	5540	5540	5540	5540	0
451	20240705	131600	8679870	5540	5540	5540	5540	0
452	20240705	131500	8679870	5540	5540	5540	5540	0
453	20240705	131400	8679870	5540	5540	5540	5540	0
454	20240705	131300	8679870	5540	5510	5540	5510	6
455	20240705	131200	8646750	5510	5510	5510	5510	100
456	20240705	131100	8095750	5510	5510	5510	5510	0
457	20240705	131000	8095750	5510	5510	5510	5510	0
458	20240705	130900	8095750	5510	5510	5510	5510	0
459	20240705	130800	8095750	5510	5510	5510	5510	0
460	20240705	130700	8095750	5510	5510	5510	5510	0
461	20240705	130600	8095750	5510	5510	5510	5510	0
462	20240705	130500	8095750	5510	5510	5510	5510	0
463	20240705	130400	8095750	5510	5510	5510	5510	0
464	20240705	130300	8095750	5510	5510	5510	5510	0
465	20240705	130200	8095750	5510	5510	5510	5510	0
466	20240705	130100	8095750	5510	5510	5510	5510	0
467	20240705	130000	8095750	5510	5510	5510	5510	0
468	20240705	125900	8095750	5510	5510	5510	5510	0
469	20240705	125800	8095750	5510	5510	5510	5510	0
470	20240705	125700	8095750	5510	5510	5510	5510	0
471	20240705	125600	8095750	5510	5510	5510	5510	0
472	20240705	125500	8095750	5510	5510	5510	5510	0
473	20240705	125400	8095750	5510	5510	5510	5510	0
474	20240705	125300	8095750	5510	5510	5510	5510	0
475	20240705	125200	8095750	5510	5510	5510	5510	0
476	20240705	125100	8095750	5510	5510	5510	5510	0
477	20240705	125000	8095750	5510	5510	5510	5510	0
478	20240705	124900	8095750	5510	5510	5510	5510	0
479	20240705	124800	8095750	5510	5510	5510	5510	0
480	20240705	124700	8095750	5510	5510	5510	5510	0
481	20240705	124600	8095750	5510	5510	5510	5510	0
482	20240705	124500	8095750	5510	5490	5510	5490	50
483	20240705	124400	7820980	5490	5490	5490	5490	0
484	20240705	124300	7820980	5490	5490	5490	5490	0
485	20240705	124200	7820980	5490	5490	5490	5490	0
486	20240705	124100	7820980	5490	5490	5490	5490	0
487	20240705	124000	7820980	5490	5490	5490	5490	0
488	20240705	123900	7820980	5490	5490	5490	5490	0
489	20240705	123800	7820980	5490	5490	5490	5490	0
490	20240705	123700	7820980	5490	5490	5490	5490	0
491	20240705	123600	7820980	5490	5490	5490	5490	0
492	20240705	123500	7820980	5490	5490	5490	5490	0
493	20240705	123400	7820980	5490	5490	5490	5490	0
494	20240705	123300	7820980	5490	5490	5490	5490	0
495	20240705	123200	7820980	5490	5490	5490	5490	0
496	20240705	123100	7820980	5490	5490	5490	5490	30
497	20240705	123000	7656280	5490	5490	5490	5490	0
498	20240705	122900	7656280	5490	5490	5490	5490	0
499	20240705	122800	7656280	5490	5490	5490	5490	0
500	20240705	122700	7656280	5490	5490	5490	5490	0
501	20240705	122600	7656280	5490	5490	5490	5490	0
502	20240705	122500	7656280	5490	5490	5490	5490	0
503	20240705	122400	7656280	5490	5490	5490	5490	0
504	20240705	122300	7656280	5490	5490	5490	5490	0
505	20240705	122200	7656280	5490	5490	5490	5490	0
506	20240705	122100	7656280	5490	5490	5490	5490	0
507	20240705	122000	7656280	5490	5490	5490	5490	0
508	20240705	121900	7656280	5490	5490	5490	5490	0
509	20240705	121800	7656280	5490	5490	5490	5490	0
510	20240705	121700	7656280	5490	5490	5490	5490	0
511	20240705	121600	7656280	5490	5490	5490	5490	0
512	20240705	121500	7656280	5490	5490	5490	5490	0
513	20240705	121400	7656280	5490	5490	5490	5490	0
514	20240705	121300	7656280	5490	5490	5490	5490	0
515	20240705	121200	7656280	5490	5490	5490	5490	0
516	20240705	121100	7656280	5490	5490	5490	5490	0
517	20240705	121000	7656280	5490	5490	5490	5490	0
518	20240705	120900	7656280	5490	5470	5490	5470	3
519	20240705	120800	7639840	5460	5460	5460	5460	0
520	20240705	120700	7639840	5460	5450	5460	5450	418
521	20240705	120600	5358530	5460	5460	5460	5460	0
522	20240705	120500	5358530	5460	5460	5460	5460	0
523	20240705	120400	5358530	5460	5460	5460	5460	0
524	20240705	120300	5358530	5460	5460	5460	5460	0
525	20240705	120200	5358530	5460	5460	5460	5460	0
526	20240705	120100	5358530	5460	5460	5460	5460	0
527	20240705	120000	5358530	5460	5460	5460	5460	0
528	20240705	115900	5358530	5460	5460	5460	5460	0
529	20240705	115800	5358530	5460	5460	5460	5460	0
530	20240705	115700	5358530	5460	5460	5460	5460	0
531	20240705	115600	5358530	5460	5460	5460	5460	0
532	20240705	115500	5358530	5460	5460	5460	5460	0
533	20240705	115400	5358530	5460	5460	5460	5460	0
534	20240705	115300	5358530	5460	5460	5460	5460	0
535	20240705	115200	5358530	5460	5460	5460	5460	0
536	20240705	115100	5358530	5460	5460	5460	5460	0
537	20240705	115000	5358530	5460	5460	5460	5460	0
538	20240705	114900	5358530	5460	5460	5460	5460	0
539	20240705	114800	5358530	5460	5460	5460	5460	0
540	20240705	114700	5358530	5460	5460	5460	5460	0
541	20240705	114600	5358530	5460	5460	5460	5460	0
542	20240705	114500	5358530	5460	5460	5460	5460	0
543	20240705	114400	5358530	5460	5460	5460	5460	0
544	20240705	114300	5358530	5460	5460	5460	5460	0
545	20240705	114200	5358530	5460	5460	5460	5460	0
546	20240705	114100	5358530	5460	5460	5460	5460	0
547	20240705	114000	5358530	5460	5460	5460	5460	0
548	20240705	113900	5358530	5460	5460	5460	5460	0
549	20240705	113800	5358530	5460	5460	5460	5460	0
550	20240705	113700	5358530	5460	5460	5460	5460	0
551	20240705	113600	5358530	5460	5460	5460	5460	0
552	20240705	113500	5358530	5460	5460	5460	5460	0
553	20240705	113400	5358530	5460	5460	5460	5460	0
554	20240705	113300	5358530	5460	5460	5460	5460	0
555	20240705	113200	5358530	5460	5460	5460	5460	0
556	20240705	113100	5358530	5460	5460	5460	5460	0
557	20240705	113000	5358530	5460	5460	5460	5460	0
558	20240705	112900	5358530	5460	5460	5460	5460	0
559	20240705	112800	5358530	5460	5460	5460	5460	0
560	20240705	112700	5358530	5460	5460	5460	5460	0
561	20240705	112600	5358530	5460	5460	5460	5460	0
562	20240705	112500	5358530	5460	5460	5460	5460	0
563	20240705	112400	5358530	5460	5460	5460	5460	0
564	20240705	112300	5358530	5460	5460	5460	5460	0
565	20240705	112200	5358530	5460	5460	5460	5460	0
566	20240705	112100	5358530	5460	5460	5460	5460	0
567	20240705	112000	5358530	5460	5460	5460	5460	0
568	20240705	111900	5358530	5460	5460	5460	5460	0
569	20240705	111800	5358530	5460	5460	5460	5460	0
570	20240705	111700	5358530	5460	5460	5460	5460	0
571	20240705	111600	5358530	5460	5460	5460	5460	0
572	20240705	111500	5358530	5460	5460	5460	5460	0
573	20240705	111400	5358530	5460	5460	5460	5460	0
574	20240705	111300	5358530	5460	5460	5460	5460	0
575	20240705	111200	5358530	5460	5460	5460	5460	0
576	20240705	111100	5358530	5460	5460	5460	5460	0
577	20240705	111000	5358530	5460	5460	5460	5460	0
578	20240705	110900	5358530	5460	5460	5460	5460	0
579	20240705	110800	5358530	5460	5460	5460	5460	0
580	20240705	110700	5358530	5460	5460	5460	5460	0
581	20240705	110600	5358530	5460	5460	5460	5460	0
582	20240705	110500	5358530	5460	5460	5460	5460	0
583	20240705	110400	5358530	5460	5460	5460	5460	0
584	20240705	110300	5358530	5460	5460	5460	5460	0
585	20240705	110200	5358530	5460	5460	5460	5460	0
586	20240705	110100	5358530	5460	5460	5460	5460	0
587	20240705	110000	5358530	5460	5460	5460	5460	0
588	20240705	105900	5358530	5460	5460	5460	5460	0
589	20240705	105800	5358530	5460	5460	5460	5460	0
590	20240705	105700	5358530	5460	5460	5460	5460	0
591	20240705	105600	5358530	5460	5460	5460	5460	0
592	20240705	105500	5358530	5460	5460	5460	5460	0
593	20240705	105400	5358530	5460	5460	5460	5460	0
594	20240705	105300	5358530	5460	5460	5460	5460	0
595	20240705	105200	5358530	5460	5460	5460	5460	0
596	20240705	105100	5358530	5460	5460	5460	5460	0
597	20240705	105000	5358530	5460	5460	5460	5460	0
598	20240705	104900	5358530	5460	5460	5460	5460	0
599	20240705	104800	5358530	5460	5460	5460	5460	0
600	20240705	104700	5358530	5460	5460	5460	5460	0
601	20240705	104600	5358530	5460	5430	5460	5430	150
602	20240705	104500	4541460	5430	5430	5430	5430	0
603	20240705	104400	4541460	5430	5430	5430	5430	0
604	20240705	104300	4541460	5430	5430	5430	5430	0
605	20240705	104200	4541460	5430	5430	5430	5430	1
606	20240705	104100	4536030	5420	5420	5420	5420	30
607	20240705	104000	4373430	5430	5430	5430	5430	0
608	20240705	103900	4373430	5430	5430	5430	5430	0
609	20240705	103800	4373430	5430	5430	5430	5430	0
610	20240705	103700	4373430	5430	5430	5430	5430	0
611	20240705	103600	4373430	5430	5410	5430	5410	415
612	20240705	103500	2124450	5410	5410	5410	5410	15
613	20240705	103400	2043300	5410	5410	5410	5410	0
614	20240705	103300	2043300	5410	5410	5410	5410	0
615	20240705	103200	2043300	5410	5410	5410	5410	0
616	20240705	103100	2043300	5410	5410	5410	5410	0
617	20240705	103000	2043300	5410	5410	5410	5410	0
618	20240705	102900	2043300	5410	5410	5410	5410	1
619	20240705	102800	2037890	5410	5410	5410	5410	5
620	20240705	102700	2010840	5410	5410	5410	5410	5
621	20240705	102600	1983790	5410	5410	5410	5410	0
622	20240705	102500	1983790	5410	5410	5410	5410	5
623	20240705	102400	1956740	5400	5400	5400	5400	0
624	20240705	102300	1956740	5400	5400	5400	5400	0
625	20240705	102200	1956740	5400	5400	5400	5400	0
626	20240705	102100	1956740	5400	5400	5400	5400	0
627	20240705	102000	1956740	5400	5400	5400	5400	40
628	20240705	101900	1740740	5410	5410	5410	5410	0
629	20240705	101800	1740740	5410	5410	5410	5410	0
630	20240705	101700	1740740	5410	5410	5410	5410	0
631	20240705	101600	1740740	5410	5410	5410	5410	0
632	20240705	101500	1740740	5410	5410	5410	5410	0
633	20240705	101400	1740740	5410	5410	5410	5410	0
634	20240705	101300	1740740	5410	5410	5410	5410	0
635	20240705	101200	1740740	5410	5410	5410	5410	0
636	20240705	101100	1740740	5410	5410	5410	5410	50
637	20240705	101000	1470240	5410	5410	5410	5410	30
638	20240705	100900	1307940	5410	5410	5410	5410	1
639	20240705	100800	1302530	5400	5400	5400	5400	0
640	20240705	100700	1302530	5400	5400	5400	5400	0
641	20240705	100600	1302530	5400	5400	5400	5400	0
642	20240705	100500	1302530	5400	5400	5400	5400	0
643	20240705	100400	1302530	5400	5400	5400	5400	0
644	20240705	100300	1302530	5400	5400	5400	5400	0
645	20240705	100200	1302530	5400	5400	5400	5400	0
646	20240705	100100	1302530	5400	5400	5400	5400	0
647	20240705	100000	1302530	5400	5400	5400	5400	0
648	20240705	095900	1302530	5400	5400	5400	5400	0
649	20240705	095800	1302530	5400	5410	5410	5400	100
650	20240705	095700	762520	5420	5420	5420	5420	1
651	20240705	095600	757100	5430	5430	5430	5430	0
652	20240705	095500	757100	5430	5430	5430	5430	0
653	20240705	095400	757100	5430	5430	5430	5430	0
654	20240705	095300	757100	5430	5430	5430	5430	0
655	20240705	095200	757100	5430	5430	5430	5430	0
656	20240705	095100	757100	5430	5430	5430	5430	0
657	20240705	095000	757100	5430	5430	5430	5430	0
658	20240705	094900	757100	5430	5430	5430	5430	0
659	20240705	094800	757100	5430	5430	5430	5430	0
660	20240705	094700	757100	5430	5430	5430	5430	0
661	20240705	094600	757100	5430	5430	5430	5430	0
662	20240705	094500	757100	5430	5430	5430	5430	0
663	20240705	094400	757100	5430	5430	5430	5430	0
664	20240705	094300	757100	5430	5430	5430	5430	0
665	20240705	094200	757100	5430	5430	5430	5430	0
666	20240705	094100	757100	5430	5430	5430	5430	0
667	20240705	094000	757100	5430	5430	5430	5430	0
668	20240705	093900	757100	5430	5430	5430	5430	0
669	20240705	093800	757100	5430	5430	5430	5430	0
670	20240705	093700	757100	5430	5430	5430	5430	0
671	20240705	093600	757100	5430	5430	5430	5430	0
672	20240705	093500	757100	5430	5430	5430	5430	0
673	20240705	093400	757100	5430	5430	5430	5430	0
674	20240705	093300	757100	5430	5430	5430	5430	0
675	20240705	093200	757100	5430	5430	5430	5430	0
676	20240705	093100	757100	5430	5430	5430	5430	0
677	20240705	093000	757100	5430	5430	5430	5430	0
678	20240705	092900	757100	5430	5430	5430	5430	0
679	20240705	092800	757100	5430	5430	5430	5430	0
680	20240705	092700	757100	5430	5430	5430	5430	0
681	20240705	092600	757100	5430	5430	5430	5430	0
682	20240705	092500	757100	5430	5430	5430	5430	10
683	20240705	092400	702800	5430	5430	5430	5430	0
684	20240705	092300	702800	5430	5430	5430	5430	3
685	20240705	092200	686510	5400	5400	5400	5400	0
686	20240705	092100	686510	5400	5400	5400	5400	0
687	20240705	092000	686510	5400	5400	5400	5400	0
688	20240705	091900	686510	5400	5400	5400	5400	0
689	20240705	091800	686510	5400	5400	5400	5400	0
690	20240705	091700	686510	5400	5400	5400	5400	0
691	20240705	091600	686510	5400	5410	5410	5400	100
692	20240705	091500	146480	5410	5410	5410	5410	0
693	20240705	091400	146480	5410	5410	5410	5410	0
694	20240705	091300	146480	5410	5410	5410	5410	0
695	20240705	091200	146480	5410	5410	5410	5410	0
696	20240705	091100	146480	5410	5420	5420	5410	7
697	20240705	091000	108600	5430	5430	5430	5430	0
698	20240705	090900	108600	5430	5430	5430	5430	0
699	20240705	090800	108600	5430	5430	5430	5430	0
700	20240705	090700	108600	5430	5430	5430	5430	0
701	20240705	090600	108600	5430	5430	5430	5430	0
702	20240705	090500	108600	5430	5430	5430	5430	0
703	20240705	090400	108600	5430	5430	5430	5430	0
704	20240705	090300	108600	5430	5430	5430	5430	0
705	20240705	090200	108600	5430	5430	5430	5430	0
706	20240705	090100	108600	5430	5430	5430	5430	0
707	20240705	090000	108600	5430	5430	5430	5430	20