KissMeData/311060/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	212100	4096950	5560	5560	5560	5560	360
3	20240709	212000	4096950	5560	5560	5560	5560	0
4	20240709	211900	4096950	5560	5560	5560	5560	0
5	20240709	211800	4096950	5560	5560	5560	5560	0
6	20240709	211700	4096950	5560	5560	5560	5560	0
7	20240709	211600	4096950	5560	5560	5560	5560	0
8	20240709	211500	4096950	5560	5560	5560	5560	0
9	20240709	211400	4096950	5560	5560	5560	5560	0
10	20240709	211300	4096950	5560	5560	5560	5560	0
11	20240709	211200	4096950	5560	5560	5560	5560	0
12	20240709	211100	4096950	5560	5560	5560	5560	0
13	20240709	211000	4096950	5560	5560	5560	5560	0
14	20240709	210900	4096950	5560	5560	5560	5560	0
15	20240709	210800	4096950	5560	5560	5560	5560	0
16	20240709	210700	4096950	5560	5560	5560	5560	0
17	20240709	210600	4096950	5560	5560	5560	5560	0
18	20240709	210500	4096950	5560	5560	5560	5560	0
19	20240709	210400	4096950	5560	5560	5560	5560	0
20	20240709	210300	4096950	5560	5560	5560	5560	0
21	20240709	210200	4096950	5560	5560	5560	5560	0
22	20240709	210100	4096950	5560	5560	5560	5560	0
23	20240709	210000	4096950	5560	5560	5560	5560	0
24	20240709	205900	4096950	5560	5560	5560	5560	0
25	20240709	205800	4096950	5560	5560	5560	5560	0
26	20240709	205700	4096950	5560	5560	5560	5560	0
27	20240709	205600	4096950	5560	5560	5560	5560	0
28	20240709	205500	4096950	5560	5560	5560	5560	0
29	20240709	205400	4096950	5560	5560	5560	5560	0
30	20240709	205300	4096950	5560	5560	5560	5560	0
31	20240709	205200	4096950	5560	5560	5560	5560	0
32	20240709	205100	4096950	5560	5560	5560	5560	360
33	20240709	205000	4096950	5560	5560	5560	5560	0
34	20240709	204900	4096950	5560	5560	5560	5560	0
35	20240709	204800	4096950	5560	5560	5560	5560	0
36	20240709	204700	4096950	5560	5560	5560	5560	0
37	20240709	204600	4096950	5560	5560	5560	5560	0
38	20240709	204500	4096950	5560	5560	5560	5560	0
39	20240709	204400	4096950	5560	5560	5560	5560	0
40	20240709	204300	4096950	5560	5560	5560	5560	0
41	20240709	204200	4096950	5560	5560	5560	5560	0
42	20240709	204100	4096950	5560	5560	5560	5560	0
43	20240709	204000	4096950	5560	5560	5560	5560	0
44	20240709	203900	4096950	5560	5560	5560	5560	0
45	20240709	203800	4096950	5560	5560	5560	5560	0
46	20240709	203700	4096950	5560	5560	5560	5560	0
47	20240709	203600	4096950	5560	5560	5560	5560	0
48	20240709	203500	4096950	5560	5560	5560	5560	0
49	20240709	203400	4096950	5560	5560	5560	5560	0
50	20240709	203300	4096950	5560	5560	5560	5560	0
51	20240709	203200	4096950	5560	5560	5560	5560	0
52	20240709	203100	4096950	5560	5560	5560	5560	0
53	20240709	203000	4096950	5560	5560	5560	5560	0
54	20240709	202900	4096950	5560	5560	5560	5560	0
55	20240709	202800	4096950	5560	5560	5560	5560	0
56	20240709	202700	4096950	5560	5560	5560	5560	0
57	20240709	202600	4096950	5560	5560	5560	5560	0
58	20240709	202500	4096950	5560	5560	5560	5560	0
59	20240709	202400	4096950	5560	5560	5560	5560	0
60	20240709	202300	4096950	5560	5560	5560	5560	0
61	20240709	202200	4096950	5560	5560	5560	5560	0
62	20240709	202100	4096950	5560	5560	5560	5560	360
63	20240709	202000	4096950	5560	5560	5560	5560	0
64	20240709	201900	4096950	5560	5560	5560	5560	0
65	20240709	201800	4096950	5560	5560	5560	5560	0
66	20240709	201700	4096950	5560	5560	5560	5560	0
67	20240709	201600	4096950	5560	5560	5560	5560	0
68	20240709	201500	4096950	5560	5560	5560	5560	0
69	20240709	201400	4096950	5560	5560	5560	5560	0
70	20240709	201300	4096950	5560	5560	5560	5560	0
71	20240709	201200	4096950	5560	5560	5560	5560	0
72	20240709	201100	4096950	5560	5560	5560	5560	0
73	20240709	201000	4096950	5560	5560	5560	5560	0
74	20240709	200900	4096950	5560	5560	5560	5560	0
75	20240709	200800	4096950	5560	5560	5560	5560	0
76	20240709	200700	4096950	5560	5560	5560	5560	0
77	20240709	200600	4096950	5560	5560	5560	5560	0
78	20240709	200500	4096950	5560	5560	5560	5560	0
79	20240709	200400	4096950	5560	5560	5560	5560	0
80	20240709	200300	4096950	5560	5560	5560	5560	0
81	20240709	200200	4096950	5560	5560	5560	5560	0
82	20240709	200100	4096950	5560	5560	5560	5560	0
83	20240709	200000	4096950	5560	5560	5560	5560	0
84	20240709	195900	4096950	5560	5560	5560	5560	0
85	20240709	195800	4096950	5560	5560	5560	5560	0
86	20240709	195700	4096950	5560	5560	5560	5560	0
87	20240709	195600	4096950	5560	5560	5560	5560	0
88	20240709	195500	4096950	5560	5560	5560	5560	0
89	20240709	195400	4096950	5560	5560	5560	5560	0
90	20240709	195300	4096950	5560	5560	5560	5560	0
91	20240709	195200	4096950	5560	5560	5560	5560	0
92	20240709	195100	4096950	5560	5560	5560	5560	360
93	20240709	195000	4096950	5560	5560	5560	5560	0
94	20240709	194900	4096950	5560	5560	5560	5560	0
95	20240709	194800	4096950	5560	5560	5560	5560	0
96	20240709	194700	4096950	5560	5560	5560	5560	0
97	20240709	194600	4096950	5560	5560	5560	5560	0
98	20240709	194500	4096950	5560	5560	5560	5560	0
99	20240709	194400	4096950	5560	5560	5560	5560	0
100	20240709	194300	4096950	5560	5560	5560	5560	0
101	20240709	194200	4096950	5560	5560	5560	5560	0
102	20240709	194100	4096950	5560	5560	5560	5560	0
103	20240709	194000	4096950	5560	5560	5560	5560	0
104	20240709	193900	4096950	5560	5560	5560	5560	0
105	20240709	193800	4096950	5560	5560	5560	5560	0
106	20240709	193700	4096950	5560	5560	5560	5560	0
107	20240709	193600	4096950	5560	5560	5560	5560	0
108	20240709	193500	4096950	5560	5560	5560	5560	0
109	20240709	193400	4096950	5560	5560	5560	5560	0
110	20240709	193300	4096950	5560	5560	5560	5560	0
111	20240709	193200	4096950	5560	5560	5560	5560	0
112	20240709	193100	4096950	5560	5560	5560	5560	0
113	20240709	193000	4096950	5560	5560	5560	5560	0
114	20240709	192900	4096950	5560	5560	5560	5560	0
115	20240709	192800	4096950	5560	5560	5560	5560	0
116	20240709	192700	4096950	5560	5560	5560	5560	0
117	20240709	192600	4096950	5560	5560	5560	5560	0
118	20240709	192500	4096950	5560	5560	5560	5560	0
119	20240709	192400	4096950	5560	5560	5560	5560	0
120	20240709	192300	4096950	5560	5560	5560	5560	0
121	20240709	192200	4096950	5560	5560	5560	5560	0
122	20240709	192100	4096950	5560	5560	5560	5560	360
123	20240709	192000	4096950	5560	5560	5560	5560	0
124	20240709	191900	4096950	5560	5560	5560	5560	0
125	20240709	191800	4096950	5560	5560	5560	5560	0
126	20240709	191700	4096950	5560	5560	5560	5560	0
127	20240709	191600	4096950	5560	5560	5560	5560	0
128	20240709	191500	4096950	5560	5560	5560	5560	0
129	20240709	191400	4096950	5560	5560	5560	5560	0
130	20240709	191300	4096950	5560	5560	5560	5560	0
131	20240709	191200	4096950	5560	5560	5560	5560	0
132	20240709	191100	4096950	5560	5560	5560	5560	0
133	20240709	191000	4096950	5560	5560	5560	5560	0
134	20240709	190900	4096950	5560	5560	5560	5560	0
135	20240709	190800	4096950	5560	5560	5560	5560	0
136	20240709	190700	4096950	5560	5560	5560	5560	0
137	20240709	190600	4096950	5560	5560	5560	5560	0
138	20240709	190500	4096950	5560	5560	5560	5560	0
139	20240709	190400	4096950	5560	5560	5560	5560	0
140	20240709	190300	4096950	5560	5560	5560	5560	0
141	20240709	190200	4096950	5560	5560	5560	5560	0
142	20240709	190100	4096950	5560	5560	5560	5560	0
143	20240709	190000	4096950	5560	5560	5560	5560	0
144	20240709	185900	4096950	5560	5560	5560	5560	0
145	20240709	185800	4096950	5560	5560	5560	5560	0
146	20240709	185700	4096950	5560	5560	5560	5560	0
147	20240709	185600	4096950	5560	5560	5560	5560	0
148	20240709	185500	4096950	5560	5560	5560	5560	0
149	20240709	185400	4096950	5560	5560	5560	5560	0
150	20240709	185300	4096950	5560	5560	5560	5560	0
151	20240709	185200	4096950	5560	5560	5560	5560	0
152	20240709	185100	4096950	5560	5560	5560	5560	360
153	20240709	185000	4096950	5560	5560	5560	5560	0
154	20240709	184900	4096950	5560	5560	5560	5560	0
155	20240709	184800	4096950	5560	5560	5560	5560	0
156	20240709	184700	4096950	5560	5560	5560	5560	0
157	20240709	184600	4096950	5560	5560	5560	5560	0
158	20240709	184500	4096950	5560	5560	5560	5560	0
159	20240709	184400	4096950	5560	5560	5560	5560	0
160	20240709	184300	4096950	5560	5560	5560	5560	0
161	20240709	184200	4096950	5560	5560	5560	5560	0
162	20240709	184100	4096950	5560	5560	5560	5560	0
163	20240709	184000	4096950	5560	5560	5560	5560	0
164	20240709	183900	4096950	5560	5560	5560	5560	0
165	20240709	183800	4096950	5560	5560	5560	5560	0
166	20240709	183700	4096950	5560	5560	5560	5560	0
167	20240709	183600	4096950	5560	5560	5560	5560	0
168	20240709	183500	4096950	5560	5560	5560	5560	0
169	20240709	183400	4096950	5560	5560	5560	5560	0
170	20240709	183300	4096950	5560	5560	5560	5560	0
171	20240709	183200	4096950	5560	5560	5560	5560	0
172	20240709	183100	4096950	5560	5560	5560	5560	0
173	20240709	183000	4096950	5560	5560	5560	5560	0
174	20240709	182900	4096950	5560	5560	5560	5560	0
175	20240709	182800	4096950	5560	5560	5560	5560	0
176	20240709	182700	4096950	5560	5560	5560	5560	0
177	20240709	182600	4096950	5560	5560	5560	5560	0
178	20240709	182500	4096950	5560	5560	5560	5560	0
179	20240709	182400	4096950	5560	5560	5560	5560	0
180	20240709	182300	4096950	5560	5560	5560	5560	0
181	20240709	182200	4096950	5560	5560	5560	5560	0
182	20240709	182100	4096950	5560	5560	5560	5560	360
183	20240709	182000	4096950	5560	5560	5560	5560	0
184	20240709	181900	4096950	5560	5560	5560	5560	0
185	20240709	181800	4096950	5560	5560	5560	5560	0
186	20240709	181700	4096950	5560	5560	5560	5560	0
187	20240709	181600	4096950	5560	5560	5560	5560	0
188	20240709	181500	4096950	5560	5560	5560	5560	0
189	20240709	181400	4096950	5560	5560	5560	5560	0
190	20240709	181300	4096950	5560	5560	5560	5560	0
191	20240709	181200	4096950	5560	5560	5560	5560	0
192	20240709	181100	4096950	5560	5560	5560	5560	0
193	20240709	181000	4096950	5560	5560	5560	5560	0
194	20240709	180900	4096950	5560	5560	5560	5560	0
195	20240709	180800	4096950	5560	5560	5560	5560	0
196	20240709	180700	4096950	5560	5560	5560	5560	0
197	20240709	180600	4096950	5560	5560	5560	5560	0
198	20240709	180500	4096950	5560	5560	5560	5560	0
199	20240709	180400	4096950	5560	5560	5560	5560	0
200	20240709	180300	4096950	5560	5560	5560	5560	0
201	20240709	180200	4096950	5560	5560	5560	5560	0
202	20240709	180100	4096950	5560	5560	5560	5560	0
203	20240709	180000	4096950	5560	5560	5560	5560	0
204	20240709	175900	4096950	5560	5560	5560	5560	0
205	20240709	175800	4096950	5560	5560	5560	5560	0
206	20240709	175700	4096950	5560	5560	5560	5560	0
207	20240709	175600	4096950	5560	5560	5560	5560	0
208	20240709	175500	4096950	5560	5560	5560	5560	0
209	20240709	175400	4096950	5560	5560	5560	5560	0
210	20240709	175300	4096950	5560	5560	5560	5560	0
211	20240709	175200	4096950	5560	5560	5560	5560	0
212	20240709	175100	4096950	5560	5560	5560	5560	360
213	20240709	175000	4096950	5560	5560	5560	5560	0
214	20240709	174900	4096950	5560	5560	5560	5560	0
215	20240709	174800	4096950	5560	5560	5560	5560	0
216	20240709	174700	4096950	5560	5560	5560	5560	0
217	20240709	174600	4096950	5560	5560	5560	5560	0
218	20240709	174500	4096950	5560	5560	5560	5560	0
219	20240709	174400	4096950	5560	5560	5560	5560	0
220	20240709	174300	4096950	5560	5560	5560	5560	0
221	20240709	174200	4096950	5560	5560	5560	5560	0
222	20240709	174100	4096950	5560	5560	5560	5560	0
223	20240709	174000	4096950	5560	5560	5560	5560	0
224	20240709	173900	4096950	5560	5560	5560	5560	0
225	20240709	173800	4096950	5560	5560	5560	5560	0
226	20240709	173700	4096950	5560	5560	5560	5560	0
227	20240709	173600	4096950	5560	5560	5560	5560	0
228	20240709	173500	4096950	5560	5560	5560	5560	0
229	20240709	173400	4096950	5560	5560	5560	5560	0
230	20240709	173300	4096950	5560	5560	5560	5560	0
231	20240709	173200	4096950	5560	5560	5560	5560	0
232	20240709	173100	4096950	5560	5560	5560	5560	0
233	20240709	173000	4096950	5560	5560	5560	5560	0
234	20240709	172900	4096950	5560	5560	5560	5560	0
235	20240709	172800	4096950	5560	5560	5560	5560	0
236	20240709	172700	4096950	5560	5560	5560	5560	0
237	20240709	172600	4096950	5560	5560	5560	5560	0
238	20240709	172500	4096950	5560	5560	5560	5560	0
239	20240709	172400	4096950	5560	5560	5560	5560	0
240	20240709	172300	4096950	5560	5560	5560	5560	0
241	20240709	172200	4096950	5560	5560	5560	5560	0
242	20240709	172100	4096950	5560	5560	5560	5560	360
243	20240709	172000	4096950	5560	5560	5560	5560	0
244	20240709	171900	4096950	5560	5560	5560	5560	0
245	20240709	171800	4096950	5560	5560	5560	5560	0
246	20240709	171700	4096950	5560	5560	5560	5560	0
247	20240709	171600	4096950	5560	5560	5560	5560	0
248	20240709	171500	4096950	5560	5560	5560	5560	0
249	20240709	171400	4096950	5560	5560	5560	5560	0
250	20240709	171300	4096950	5560	5560	5560	5560	0
251	20240709	171200	4096950	5560	5560	5560	5560	0
252	20240709	171100	4096950	5560	5560	5560	5560	0
253	20240709	171000	4096950	5560	5560	5560	5560	0
254	20240709	170900	4096950	5560	5560	5560	5560	0
255	20240709	170800	4096950	5560	5560	5560	5560	0
256	20240709	170700	4096950	5560	5560	5560	5560	0
257	20240709	170600	4096950	5560	5560	5560	5560	0
258	20240709	170500	4096950	5560	5560	5560	5560	0
259	20240709	170400	4096950	5560	5560	5560	5560	0
260	20240709	170300	4096950	5560	5560	5560	5560	0
261	20240709	170200	4096950	5560	5560	5560	5560	0
262	20240709	170100	4096950	5560	5560	5560	5560	0
263	20240709	170000	4096950	5560	5560	5560	5560	0
264	20240709	165900	4096950	5560	5560	5560	5560	0
265	20240709	165800	4096950	5560	5560	5560	5560	0
266	20240709	165700	4096950	5560	5560	5560	5560	0
267	20240709	165600	4096950	5560	5560	5560	5560	0
268	20240709	165500	4096950	5560	5560	5560	5560	0
269	20240709	165400	4096950	5560	5560	5560	5560	0
270	20240709	165300	4096950	5560	5560	5560	5560	0
271	20240709	165200	4096950	5560	5560	5560	5560	0
272	20240709	165100	4096950	5560	5560	5560	5560	360
273	20240709	165000	4096950	5560	5560	5560	5560	0
274	20240709	164900	4096950	5560	5560	5560	5560	0
275	20240709	164800	4096950	5560	5560	5560	5560	0
276	20240709	164700	4096950	5560	5560	5560	5560	0
277	20240709	164600	4096950	5560	5560	5560	5560	0
278	20240709	164500	4096950	5560	5560	5560	5560	0
279	20240709	164400	4096950	5560	5560	5560	5560	0
280	20240709	164300	4096950	5560	5560	5560	5560	0
281	20240709	164200	4096950	5560	5560	5560	5560	0
282	20240709	164100	4096950	5560	5560	5560	5560	0
283	20240709	164000	4096950	5560	5560	5560	5560	0
284	20240709	163900	4096950	5560	5560	5560	5560	0
285	20240709	163800	4096950	5560	5560	5560	5560	0
286	20240709	163700	4096950	5560	5560	5560	5560	0
287	20240709	163600	4096950	5560	5560	5560	5560	0
288	20240709	163500	4096950	5560	5560	5560	5560	0
289	20240709	163400	4096950	5560	5560	5560	5560	0
290	20240709	163300	4096950	5560	5560	5560	5560	0
291	20240709	163200	4096950	5560	5560	5560	5560	0
292	20240709	163100	4096950	5560	5560	5560	5560	0
293	20240709	163000	4096950	5560	5560	5560	5560	0
294	20240709	162900	4096950	5560	5560	5560	5560	0
295	20240709	162800	4096950	5560	5560	5560	5560	0
296	20240709	162700	4096950	5560	5560	5560	5560	0
297	20240709	162600	4096950	5560	5560	5560	5560	0
298	20240709	162500	4096950	5560	5560	5560	5560	0
299	20240709	162400	4096950	5560	5560	5560	5560	0
300	20240709	162300	4096950	5560	5560	5560	5560	0
301	20240709	162200	4096950	5560	5560	5560	5560	0
302	20240709	162100	4096950	5560	5560	5560	5560	360
303	20240709	162000	4096950	5560	5560	5560	5560	0
304	20240709	161900	4096950	5560	5560	5560	5560	0
305	20240709	161800	4096950	5560	5560	5560	5560	0
306	20240709	161700	4096950	5560	5560	5560	5560	0
307	20240709	161600	4096950	5560	5560	5560	5560	0
308	20240709	161500	4096950	5560	5560	5560	5560	0
309	20240709	161400	4096950	5560	5560	5560	5560	0
310	20240709	161300	4096950	5560	5560	5560	5560	0
311	20240709	161200	4096950	5560	5560	5560	5560	0
312	20240709	161100	4096950	5560	5560	5560	5560	0
313	20240709	161000	4096950	5560	5560	5560	5560	0
314	20240709	160900	4096950	5560	5560	5560	5560	0
315	20240709	160800	4096950	5560	5560	5560	5560	0
316	20240709	160700	4096950	5560	5560	5560	5560	0
317	20240709	160600	4096950	5560	5560	5560	5560	0
318	20240709	160500	4096950	5560	5560	5560	5560	0
319	20240709	160400	4096950	5560	5560	5560	5560	0
320	20240709	160300	4096950	5560	5560	5560	5560	0
321	20240709	160200	4096950	5560	5560	5560	5560	0
322	20240709	160100	4096950	5560	5560	5560	5560	0
323	20240709	160000	4096950	5560	5560	5560	5560	0
324	20240709	155900	4096950	5560	5560	5560	5560	0
325	20240709	155800	4096950	5560	5560	5560	5560	0
326	20240709	155700	4096950	5560	5560	5560	5560	0
327	20240709	155600	4096950	5560	5560	5560	5560	0
328	20240709	155500	4096950	5560	5560	5560	5560	0
329	20240709	155400	4096950	5560	5560	5560	5560	0
330	20240709	155300	4096950	5560	5560	5560	5560	0
331	20240709	155200	4096950	5560	5560	5560	5560	0
332	20240709	155100	4096950	5560	5560	5560	5560	360
333	20240709	155000	4096950	5560	5560	5560	5560	0
334	20240709	154900	4096950	5560	5560	5560	5560	0
335	20240709	154800	4096950	5560	5560	5560	5560	0
336	20240709	154700	4096950	5560	5560	5560	5560	0
337	20240709	154600	4096950	5560	5560	5560	5560	0
338	20240709	154500	4096950	5560	5560	5560	5560	0
339	20240709	154400	4096950	5560	5560	5560	5560	0
340	20240709	154300	4096950	5560	5560	5560	5560	0
341	20240709	154200	4096950	5560	5560	5560	5560	0
342	20240709	154100	4096950	5560	5560	5560	5560	0
343	20240709	154000	4096950	5560	5560	5560	5560	0
344	20240709	153900	4096950	5560	5560	5560	5560	0
345	20240709	153800	4096950	5560	5560	5560	5560	0
346	20240709	153700	4096950	5560	5560	5560	5560	0
347	20240709	153600	4096950	5560	5560	5560	5560	0
348	20240709	153500	4096950	5560	5560	5560	5560	0
349	20240709	153400	4096950	5560	5560	5560	5560	0
350	20240709	153300	4096950	5560	5560	5560	5560	0
351	20240709	153200	4096950	5560	5560	5560	5560	0
352	20240709	153100	4096950	5560	5560	5560	5560	0
353	20240709	153000	4096950	5560	5560	5560	5560	360
354	20240709	152900	2095350	5560	5560	5560	5560	0
355	20240709	152800	2095350	5560	5560	5560	5560	0
356	20240709	152700	2095350	5560	5560	5560	5560	0
357	20240709	152600	2095350	5560	5560	5560	5560	0
358	20240709	152500	2095350	5560	5560	5560	5560	0
359	20240709	152400	2095350	5560	5560	5560	5560	0
360	20240709	152300	2095350	5560	5560	5560	5560	0
361	20240709	152200	2095350	5560	5560	5560	5560	0
362	20240709	152100	2095350	5560	5560	5560	5560	0
363	20240709	152000	2095350	5560	5560	5560	5560	0
364	20240709	151900	2095350	5560	5560	5560	5560	0
365	20240709	151800	2095350	5560	5560	5560	5560	0
366	20240709	151700	2095350	5560	5560	5560	5560	0
367	20240709	151600	2095350	5560	5560	5560	5560	0
368	20240709	151500	2095350	5560	5560	5560	5560	0
369	20240709	151400	2095350	5560	5560	5560	5560	0
370	20240709	151300	2095350	5560	5560	5560	5560	0
371	20240709	151200	2095350	5560	5560	5560	5560	0
372	20240709	151100	2095350	5560	5560	5560	5560	0
373	20240709	151000	2095350	5560	5560	5560	5560	0
374	20240709	150900	2095350	5560	5560	5560	5560	0
375	20240709	150800	2095350	5560	5560	5560	5560	0
376	20240709	150700	2095350	5560	5560	5560	5560	0
377	20240709	150600	2095350	5560	5560	5560	5560	0
378	20240709	150500	2095350	5560	5560	5560	5560	0
379	20240709	150400	2095350	5560	5560	5560	5560	0
380	20240709	150300	2095350	5560	5560	5560	5560	0
381	20240709	150200	2095350	5560	5560	5560	5560	0
382	20240709	150100	2095350	5560	5560	5560	5560	10
383	20240709	150000	2039750	5560	5560	5560	5560	0
384	20240709	145900	2039750	5560	5560	5560	5560	0
385	20240709	145800	2039750	5560	5560	5560	5560	0
386	20240709	145700	2039750	5560	5560	5560	5560	0
387	20240709	145600	2039750	5560	5560	5560	5560	0
388	20240709	145500	2039750	5560	5560	5560	5560	0
389	20240709	145400	2039750	5560	5560	5560	5560	0
390	20240709	145300	2039750	5560	5560	5560	5560	0
391	20240709	145200	2039750	5560	5560	5560	5560	0
392	20240709	145100	2039750	5560	5560	5560	5560	0
393	20240709	145000	2039750	5560	5560	5560	5560	0
394	20240709	144900	2039750	5560	5560	5560	5560	0
395	20240709	144800	2039750	5560	5560	5560	5560	0
396	20240709	144700	2039750	5560	5560	5560	5560	0
397	20240709	144600	2039750	5560	5560	5560	5560	0
398	20240709	144500	2039750	5560	5560	5560	5560	0
399	20240709	144400	2039750	5560	5560	5560	5560	0
400	20240709	144300	2039750	5560	5560	5560	5560	0
401	20240709	144200	2039750	5560	5560	5560	5560	0
402	20240709	144100	2039750	5560	5560	5560	5560	0
403	20240709	144000	2039750	5560	5560	5560	5560	0
404	20240709	143900	2039750	5560	5560	5560	5560	0
405	20240709	143800	2039750	5560	5560	5560	5560	0
406	20240709	143700	2039750	5560	5560	5560	5560	0
407	20240709	143600	2039750	5560	5560	5560	5560	0
408	20240709	143500	2039750	5560	5560	5560	5560	0
409	20240709	143400	2039750	5560	5560	5560	5560	0
410	20240709	143300	2039750	5560	5560	5560	5560	0
411	20240709	143200	2039750	5560	5560	5560	5560	0
412	20240709	143100	2039750	5560	5560	5560	5560	0
413	20240709	143000	2039750	5560	5560	5560	5560	0
414	20240709	142900	2039750	5560	5560	5560	5560	0
415	20240709	142800	2039750	5560	5560	5560	5560	0
416	20240709	142700	2039750	5560	5560	5560	5560	0
417	20240709	142600	2039750	5560	5560	5560	5560	0
418	20240709	142500	2039750	5560	5560	5560	5560	0
419	20240709	142400	2039750	5560	5560	5560	5560	0
420	20240709	142300	2039750	5560	5560	5560	5560	0
421	20240709	142200	2039750	5560	5560	5560	5560	0
422	20240709	142100	2039750	5560	5560	5560	5560	0
423	20240709	142000	2039750	5560	5560	5560	5560	0
424	20240709	141900	2039750	5560	5560	5560	5560	0
425	20240709	141800	2039750	5560	5560	5560	5560	0
426	20240709	141700	2039750	5560	5560	5560	5560	0
427	20240709	141600	2039750	5560	5560	5560	5560	0
428	20240709	141500	2039750	5560	5560	5560	5560	0
429	20240709	141400	2039750	5560	5560	5560	5560	0
430	20240709	141300	2039750	5560	5560	5560	5560	0
431	20240709	141200	2039750	5560	5560	5560	5560	1
432	20240709	141100	2034190	5450	5450	5450	5450	0
433	20240709	141000	2034190	5450	5450	5450	5450	0
434	20240709	140900	2034190	5450	5450	5450	5450	0
435	20240709	140800	2034190	5450	5450	5450	5450	0
436	20240709	140700	2034190	5450	5450	5450	5450	0
437	20240709	140600	2034190	5450	5450	5450	5450	0
438	20240709	140500	2034190	5450	5450	5450	5450	0
439	20240709	140400	2034190	5450	5450	5450	5450	0
440	20240709	140300	2034190	5450	5450	5450	5450	0
441	20240709	140200	2034190	5450	5450	5450	5450	0
442	20240709	140100	2034190	5450	5450	5450	5450	0
443	20240709	140000	2034190	5450	5450	5450	5450	0
444	20240709	135900	2034190	5450	5450	5450	5450	0
445	20240709	135800	2034190	5450	5450	5450	5450	0
446	20240709	135700	2034190	5450	5450	5450	5450	0
447	20240709	135600	2034190	5450	5450	5450	5450	0
448	20240709	135500	2034190	5450	5450	5450	5450	0
449	20240709	135400	2034190	5450	5450	5450	5450	0
450	20240709	135300	2034190	5450	5450	5450	5450	0
451	20240709	135200	2034190	5450	5450	5450	5450	0
452	20240709	135100	2034190	5450	5450	5450	5450	0
453	20240709	135000	2034190	5450	5450	5450	5450	0
454	20240709	134900	2034190	5450	5450	5450	5450	0
455	20240709	134800	2034190	5450	5450	5450	5450	0
456	20240709	134700	2034190	5450	5450	5450	5450	0
457	20240709	134600	2034190	5450	5450	5450	5450	0
458	20240709	134500	2034190	5450	5450	5450	5450	0
459	20240709	134400	2034190	5450	5450	5450	5450	0
460	20240709	134300	2034190	5450	5450	5450	5450	0
461	20240709	134200	2034190	5450	5450	5450	5450	0
462	20240709	134100	2034190	5450	5450	5450	5450	0
463	20240709	134000	2034190	5450	5450	5450	5450	0
464	20240709	133900	2034190	5450	5450	5450	5450	0
465	20240709	133800	2034190	5450	5450	5450	5450	0
466	20240709	133700	2034190	5450	5450	5450	5450	0
467	20240709	133600	2034190	5450	5450	5450	5450	0
468	20240709	133500	2034190	5450	5450	5450	5450	0
469	20240709	133400	2034190	5450	5450	5450	5450	0
470	20240709	133300	2034190	5450	5450	5450	5450	0
471	20240709	133200	2034190	5450	5450	5450	5450	0
472	20240709	133100	2034190	5450	5450	5450	5450	0
473	20240709	133000	2034190	5450	5450	5450	5450	0
474	20240709	132900	2034190	5450	5450	5450	5450	0
475	20240709	132800	2034190	5450	5450	5450	5450	0
476	20240709	132700	2034190	5450	5450	5450	5450	0
477	20240709	132600	2034190	5450	5450	5450	5450	0
478	20240709	132500	2034190	5450	5550	5550	5450	102
479	20240709	132400	1478090	5550	5550	5550	5550	0
480	20240709	132300	1478090	5550	5550	5550	5550	0
481	20240709	132200	1478090	5550	5550	5550	5550	0
482	20240709	132100	1478090	5550	5550	5550	5550	0
483	20240709	132000	1478090	5550	5550	5550	5550	0
484	20240709	131900	1478090	5550	5550	5550	5550	0
485	20240709	131800	1478090	5550	5550	5550	5550	0
486	20240709	131700	1478090	5550	5550	5550	5550	0
487	20240709	131600	1478090	5550	5550	5550	5550	0
488	20240709	131500	1478090	5550	5550	5550	5550	0
489	20240709	131400	1478090	5550	5550	5550	5550	0
490	20240709	131300	1478090	5550	5550	5550	5550	0
491	20240709	131200	1478090	5550	5550	5550	5550	0
492	20240709	131100	1478090	5550	5550	5550	5550	0
493	20240709	131000	1478090	5550	5550	5550	5550	0
494	20240709	130900	1478090	5550	5550	5550	5550	0
495	20240709	130800	1478090	5550	5550	5550	5550	0
496	20240709	130700	1478090	5550	5550	5550	5550	0
497	20240709	130600	1478090	5550	5550	5550	5550	0
498	20240709	130500	1478090	5550	5550	5550	5550	0
499	20240709	130400	1478090	5550	5550	5550	5550	0
500	20240709	130300	1478090	5550	5550	5550	5550	0
501	20240709	130200	1478090	5550	5550	5550	5550	0
502	20240709	130100	1478090	5550	5550	5550	5550	0
503	20240709	130000	1478090	5550	5550	5550	5550	0
504	20240709	125900	1478090	5550	5550	5550	5550	0
505	20240709	125800	1478090	5550	5550	5550	5550	0
506	20240709	125700	1478090	5550	5550	5550	5550	0
507	20240709	125600	1478090	5550	5550	5550	5550	0
508	20240709	125500	1478090	5550	5550	5550	5550	0
509	20240709	125400	1478090	5550	5550	5550	5550	0
510	20240709	125300	1478090	5550	5550	5550	5550	0
511	20240709	125200	1478090	5550	5550	5550	5550	0
512	20240709	125100	1478090	5550	5550	5550	5550	0
513	20240709	125000	1478090	5550	5550	5550	5550	0
514	20240709	124900	1478090	5550	5550	5550	5550	0
515	20240709	124800	1478090	5550	5550	5550	5550	0
516	20240709	124700	1478090	5550	5550	5550	5550	0
517	20240709	124600	1478090	5550	5550	5550	5550	0
518	20240709	124500	1478090	5550	5550	5550	5550	0
519	20240709	124400	1478090	5550	5550	5550	5550	0
520	20240709	124300	1478090	5550	5550	5550	5550	0
521	20240709	124200	1478090	5550	5550	5550	5550	0
522	20240709	124100	1478090	5550	5550	5550	5550	0
523	20240709	124000	1478090	5550	5550	5550	5550	0
524	20240709	123900	1478090	5550	5550	5550	5550	0
525	20240709	123800	1478090	5550	5550	5550	5550	0
526	20240709	123700	1478090	5550	5550	5550	5550	0
527	20240709	123600	1478090	5550	5550	5550	5550	0
528	20240709	123500	1478090	5550	5550	5550	5550	0
529	20240709	123400	1478090	5550	5550	5550	5550	0
530	20240709	123300	1478090	5550	5550	5550	5550	0
531	20240709	123200	1478090	5550	5550	5550	5550	0
532	20240709	123100	1478090	5550	5550	5550	5550	0
533	20240709	123000	1478090	5550	5550	5550	5550	0
534	20240709	122900	1478090	5550	5550	5550	5550	0
535	20240709	122800	1478090	5550	5550	5550	5550	0
536	20240709	122700	1478090	5550	5550	5550	5550	0
537	20240709	122600	1478090	5550	5550	5550	5550	0
538	20240709	122500	1478090	5550	5550	5550	5550	0
539	20240709	122400	1478090	5550	5550	5550	5550	0
540	20240709	122300	1478090	5550	5550	5550	5550	0
541	20240709	122200	1478090	5550	5550	5550	5550	0
542	20240709	122100	1478090	5550	5550	5550	5550	0
543	20240709	122000	1478090	5550	5550	5550	5550	0
544	20240709	121900	1478090	5550	5550	5550	5550	0
545	20240709	121800	1478090	5550	5550	5550	5550	0
546	20240709	121700	1478090	5550	5550	5550	5550	0
547	20240709	121600	1478090	5550	5550	5550	5550	0
548	20240709	121500	1478090	5550	5550	5550	5550	0
549	20240709	121400	1478090	5550	5550	5550	5550	0
550	20240709	121300	1478090	5550	5550	5550	5550	0
551	20240709	121200	1478090	5550	5550	5550	5550	0
552	20240709	121100	1478090	5550	5550	5550	5550	0
553	20240709	121000	1478090	5550	5550	5550	5550	0
554	20240709	120900	1478090	5550	5550	5550	5550	0
555	20240709	120800	1478090	5550	5550	5550	5550	0
556	20240709	120700	1478090	5550	5550	5550	5550	0
557	20240709	120600	1478090	5550	5550	5550	5550	0
558	20240709	120500	1478090	5550	5550	5550	5550	0
559	20240709	120400	1478090	5550	5550	5550	5550	0
560	20240709	120300	1478090	5550	5550	5550	5550	0
561	20240709	120200	1478090	5550	5550	5550	5550	0
562	20240709	120100	1478090	5550	5550	5550	5550	0
563	20240709	120000	1478090	5550	5550	5550	5550	0
564	20240709	115900	1478090	5550	5550	5550	5550	0
565	20240709	115800	1478090	5550	5550	5550	5550	0
566	20240709	115700	1478090	5550	5550	5550	5550	0
567	20240709	115600	1478090	5550	5550	5550	5550	0
568	20240709	115500	1478090	5550	5550	5550	5550	0
569	20240709	115400	1478090	5550	5550	5550	5550	0
570	20240709	115300	1478090	5550	5550	5550	5550	0
571	20240709	115200	1478090	5550	5550	5550	5550	0
572	20240709	115100	1478090	5550	5550	5550	5550	0
573	20240709	115000	1478090	5550	5550	5550	5550	0
574	20240709	114900	1478090	5550	5550	5550	5550	0
575	20240709	114800	1478090	5550	5550	5550	5550	0
576	20240709	114700	1478090	5550	5550	5550	5550	0
577	20240709	114600	1478090	5550	5550	5550	5550	0
578	20240709	114500	1478090	5550	5550	5550	5550	0
579	20240709	114400	1478090	5550	5550	5550	5550	0
580	20240709	114300	1478090	5550	5550	5550	5550	0
581	20240709	114200	1478090	5550	5550	5550	5550	0
582	20240709	114100	1478090	5550	5550	5550	5550	0
583	20240709	114000	1478090	5550	5550	5550	5550	0
584	20240709	113900	1478090	5550	5550	5550	5550	0
585	20240709	113800	1478090	5550	5550	5550	5550	0
586	20240709	113700	1478090	5550	5550	5550	5550	0
587	20240709	113600	1478090	5550	5550	5550	5550	0
588	20240709	113500	1478090	5550	5550	5550	5550	0
589	20240709	113400	1478090	5550	5550	5550	5550	0
590	20240709	113300	1478090	5550	5550	5550	5550	0
591	20240709	113200	1478090	5550	5550	5550	5550	0
592	20240709	113100	1478090	5550	5550	5550	5550	0
593	20240709	113000	1478090	5550	5550	5550	5550	0
594	20240709	112900	1478090	5550	5550	5550	5550	0
595	20240709	112800	1478090	5550	5550	5550	5550	0
596	20240709	112700	1478090	5550	5550	5550	5550	0
597	20240709	112600	1478090	5550	5550	5550	5550	58
598	20240709	112500	1156190	5560	5560	5560	5560	0
599	20240709	112400	1156190	5560	5560	5560	5560	0
600	20240709	112300	1156190	5560	5560	5560	5560	0
601	20240709	112200	1156190	5560	5560	5560	5560	0
602	20240709	112100	1156190	5560	5560	5560	5560	0
603	20240709	112000	1156190	5560	5560	5560	5560	97
604	20240709	111900	616870	5560	5560	5560	5560	0
605	20240709	111800	616870	5560	5560	5560	5560	0
606	20240709	111700	616870	5560	5560	5560	5560	0
607	20240709	111600	616870	5560	5560	5560	5560	0
608	20240709	111500	616870	5560	5560	5560	5560	0
609	20240709	111400	616870	5560	5560	5560	5560	0
610	20240709	111300	616870	5560	5560	5560	5560	10
611	20240709	111200	561270	5560	5560	5560	5560	0
612	20240709	111100	561270	5560	5560	5560	5560	0
613	20240709	111000	561270	5560	5560	5560	5560	0
614	20240709	110900	561270	5560	5560	5560	5560	0
615	20240709	110800	561270	5560	5560	5560	5560	0
616	20240709	110700	561270	5560	5560	5560	5560	0
617	20240709	110600	561270	5560	5560	5560	5560	0
618	20240709	110500	561270	5560	5560	5560	5560	0
619	20240709	110400	561270	5560	5560	5560	5560	0
620	20240709	110300	561270	5560	5560	5560	5560	0
621	20240709	110200	561270	5560	5560	5560	5560	0
622	20240709	110100	561270	5560	5560	5560	5560	0
623	20240709	110000	561270	5560	5560	5560	5560	90
624	20240709	105900	60870	5560	5560	5560	5560	0
625	20240709	105800	60870	5560	5560	5560	5560	0
626	20240709	105700	60870	5560	5560	5560	5560	0
627	20240709	105600	60870	5560	5560	5560	5560	0
628	20240709	105500	60870	5560	5560	5560	5560	0
629	20240709	105400	60870	5560	5560	5560	5560	0
630	20240709	105300	60870	5560	5560	5560	5560	0
631	20240709	105200	60870	5560	5560	5560	5560	0
632	20240709	105100	60870	5560	5560	5560	5560	0
633	20240709	105000	60870	5560	5560	5560	5560	0
634	20240709	104900	60870	5560	5560	5560	5560	0
635	20240709	104800	60870	5560	5560	5560	5560	0
636	20240709	104700	60870	5560	5560	5560	5560	0
637	20240709	104600	60870	5560	5560	5560	5560	0
638	20240709	104500	60870	5560	5560	5560	5560	0
639	20240709	104400	60870	5560	5560	5560	5560	0
640	20240709	104300	60870	5560	5560	5560	5560	0
641	20240709	104200	60870	5560	5560	5560	5560	0
642	20240709	104100	60870	5560	5560	5560	5560	0
643	20240709	104000	60870	5560	5560	5560	5560	0
644	20240709	103900	60870	5560	5560	5560	5560	0
645	20240709	103800	60870	5560	5560	5560	5560	0
646	20240709	103700	60870	5560	5560	5560	5560	0
647	20240709	103600	60870	5560	5560	5560	5560	0
648	20240709	103500	60870	5560	5560	5560	5560	0
649	20240709	103400	60870	5560	5560	5560	5560	0
650	20240709	103300	60870	5560	5560	5560	5560	0
651	20240709	103200	60870	5560	5560	5560	5560	0
652	20240709	103100	60870	5560	5560	5560	5560	0
653	20240709	103000	60870	5560	5560	5560	5560	0
654	20240709	102900	60870	5560	5560	5560	5560	0
655	20240709	102800	60870	5560	5560	5560	5560	0
656	20240709	102700	60870	5560	5560	5560	5560	0
657	20240709	102600	60870	5560	5560	5560	5560	0
658	20240709	102500	60870	5560	5560	5560	5560	0
659	20240709	102400	60870	5560	5560	5560	5560	0
660	20240709	102300	60870	5560	5560	5560	5560	0
661	20240709	102200	60870	5560	5560	5560	5560	0
662	20240709	102100	60870	5560	5560	5560	5560	0
663	20240709	102000	60870	5560	5560	5560	5560	0
664	20240709	101900	60870	5560	5560	5560	5560	0
665	20240709	101800	60870	5560	5560	5560	5560	0
666	20240709	101700	60870	5560	5560	5560	5560	0
667	20240709	101600	60870	5560	5560	5560	5560	0
668	20240709	101500	60870	5560	5560	5560	5560	0
669	20240709	101400	60870	5560	5560	5560	5560	0
670	20240709	101300	60870	5560	5560	5560	5560	0
671	20240709	101200	60870	5560	5560	5560	5560	0
672	20240709	101100	60870	5560	5560	5560	5560	0
673	20240709	101000	60870	5560	5560	5560	5560	0
674	20240709	100900	60870	5560	5560	5560	5560	0
675	20240709	100800	60870	5560	5560	5560	5560	0
676	20240709	100700	60870	5560	5560	5560	5560	0
677	20240709	100600	60870	5560	5560	5560	5560	0
678	20240709	100500	60870	5560	5560	5560	5560	0
679	20240709	100400	60870	5560	5560	5560	5560	0
680	20240709	100300	60870	5560	5560	5560	5560	10
681	20240709	100200	5270	5270	5270	5270	5270	0
682	20240709	100100	5270	5270	5270	5270	5270	0
683	20240709	100000	5270	5270	5270	5270	5270	0
684	20240709	095900	5270	5270	5270	5270	5270	0
685	20240709	095800	5270	5270	5270	5270	5270	0
686	20240709	095700	5270	5270	5270	5270	5270	0
687	20240709	095600	5270	5270	5270	5270	5270	0
688	20240709	095500	5270	5270	5270	5270	5270	0
689	20240709	095400	5270	5270	5270	5270	5270	0
690	20240709	095300	5270	5270	5270	5270	5270	0
691	20240709	095200	5270	5270	5270	5270	5270	0
692	20240709	095100	5270	5270	5270	5270	5270	0
693	20240709	095000	5270	5270	5270	5270	5270	0
694	20240709	094900	5270	5270	5270	5270	5270	0
695	20240709	094800	5270	5270	5270	5270	5270	0
696	20240709	094700	5270	5270	5270	5270	5270	0
697	20240709	094600	5270	5270	5270	5270	5270	0
698	20240709	094500	5270	5270	5270	5270	5270	0
699	20240709	094400	5270	5270	5270	5270	5270	0
700	20240709	094300	5270	5270	5270	5270	5270	0
701	20240709	094200	5270	5270	5270	5270	5270	0
702	20240709	094100	5270	5270	5270	5270	5270	0
703	20240709	094000	5270	5270	5270	5270	5270	0
704	20240709	093900	5270	5270	5270	5270	5270	0
705	20240709	093800	5270	5270	5270	5270	5270	0
706	20240709	093700	5270	5270	5270	5270	5270	0
707	20240709	093600	5270	5270	5270	5270	5270	0
708	20240709	093500	5270	5270	5270	5270	5270	0
709	20240709	093400	5270	5270	5270	5270	5270	0
710	20240709	093300	5270	5270	5270	5270	5270	0
711	20240709	093200	5270	5270	5270	5270	5270	0
712	20240709	093100	5270	5270	5270	5270	5270	0
713	20240709	093000	5270	5270	5270	5270	5270	1
714	20240709	092900	0	5590	5590	5590	5590	0
715	20240709	092800	0	5590	5590	5590	5590	0
716	20240709	092700	0	5590	5590	5590	5590	0
717	20240709	092600	0	5590	5590	5590	5590	0
718	20240709	092500	0	5590	5590	5590	5590	0
719	20240709	092400	0	5590	5590	5590	5590	0
720	20240709	092300	0	5590	5590	5590	5590	0
721	20240709	092200	0	5590	5590	5590	5590	0
722	20240709	092100	0	5590	5590	5590	5590	0
723	20240709	092000	0	5590	5590	5590	5590	0
724	20240709	091900	0	5590	5590	5590	5590	0
725	20240709	091800	0	5590	5590	5590	5590	0
726	20240709	091700	0	5590	5590	5590	5590	0
727	20240709	091600	0	5590	5590	5590	5590	0
728	20240709	091500	0	5590	5590	5590	5590	0
729	20240709	091400	0	5590	5590	5590	5590	0
730	20240709	091300	0	5590	5590	5590	5590	0
731	20240709	091200	0	5590	5590	5590	5590	0
732	20240709	091100	0	5590	5590	5590	5590	0
733	20240709	091000	0	5590	5590	5590	5590	0
734	20240709	090900	0	5590	5590	5590	5590	0
735	20240709	090800	0	5590	5590	5590	5590	0
736	20240709	090700	0	5590	5590	5590	5590	0
737	20240709	090600	0	5590	5590	5590	5590	0
738	20240709	090500	0	5590	5590	5590	5590	0
739	20240709	090400	0	5590	5590	5590	5590	0
740	20240709	090300	0	5590	5590	5590	5590	0
741	20240709	090200	0	5590	5590	5590	5590	0
742	20240709	090100	0	5590	5590	5590	5590	0
743	20240709	090000	0	5590	5590	5590	5590	0