KissMeData/311390/min/candle-20240703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240703	212100	58465670	5590	5590	5590	5590	502
3	20240703	212000	58465670	5590	5590	5590	5590	0
4	20240703	211900	58465670	5590	5590	5590	5590	0
5	20240703	211800	58465670	5590	5590	5590	5590	0
6	20240703	211700	58465670	5590	5590	5590	5590	0
7	20240703	211600	58465670	5590	5590	5590	5590	0
8	20240703	211500	58465670	5590	5590	5590	5590	0
9	20240703	211400	58465670	5590	5590	5590	5590	0
10	20240703	211300	58465670	5590	5590	5590	5590	0
11	20240703	211200	58465670	5590	5590	5590	5590	0
12	20240703	211100	58465670	5590	5590	5590	5590	0
13	20240703	211000	58465670	5590	5590	5590	5590	0
14	20240703	210900	58465670	5590	5590	5590	5590	0
15	20240703	210800	58465670	5590	5590	5590	5590	0
16	20240703	210700	58465670	5590	5590	5590	5590	0
17	20240703	210600	58465670	5590	5590	5590	5590	0
18	20240703	210500	58465670	5590	5590	5590	5590	0
19	20240703	210400	58465670	5590	5590	5590	5590	0
20	20240703	210300	58465670	5590	5590	5590	5590	0
21	20240703	210200	58465670	5590	5590	5590	5590	0
22	20240703	210100	58465670	5590	5590	5590	5590	0
23	20240703	210000	58465670	5590	5590	5590	5590	0
24	20240703	205900	58465670	5590	5590	5590	5590	0
25	20240703	205800	58465670	5590	5590	5590	5590	0
26	20240703	205700	58465670	5590	5590	5590	5590	0
27	20240703	205600	58465670	5590	5590	5590	5590	0
28	20240703	205500	58465670	5590	5590	5590	5590	0
29	20240703	205400	58465670	5590	5590	5590	5590	0
30	20240703	205300	58465670	5590	5590	5590	5590	0
31	20240703	205200	58465670	5590	5590	5590	5590	0
32	20240703	205100	58465670	5590	5590	5590	5590	502
33	20240703	205000	58465670	5590	5590	5590	5590	0
34	20240703	204900	58465670	5590	5590	5590	5590	0
35	20240703	204800	58465670	5590	5590	5590	5590	0
36	20240703	204700	58465670	5590	5590	5590	5590	0
37	20240703	204600	58465670	5590	5590	5590	5590	0
38	20240703	204500	58465670	5590	5590	5590	5590	0
39	20240703	204400	58465670	5590	5590	5590	5590	0
40	20240703	204300	58465670	5590	5590	5590	5590	0
41	20240703	204200	58465670	5590	5590	5590	5590	0
42	20240703	204100	58465670	5590	5590	5590	5590	0
43	20240703	204000	58465670	5590	5590	5590	5590	0
44	20240703	203900	58465670	5590	5590	5590	5590	0
45	20240703	203800	58465670	5590	5590	5590	5590	0
46	20240703	203700	58465670	5590	5590	5590	5590	0
47	20240703	203600	58465670	5590	5590	5590	5590	0
48	20240703	203500	58465670	5590	5590	5590	5590	0
49	20240703	203400	58465670	5590	5590	5590	5590	0
50	20240703	203300	58465670	5590	5590	5590	5590	0
51	20240703	203200	58465670	5590	5590	5590	5590	0
52	20240703	203100	58465670	5590	5590	5590	5590	0
53	20240703	203000	58465670	5590	5590	5590	5590	0
54	20240703	202900	58465670	5590	5590	5590	5590	0
55	20240703	202800	58465670	5590	5590	5590	5590	0
56	20240703	202700	58465670	5590	5590	5590	5590	0
57	20240703	202600	58465670	5590	5590	5590	5590	0
58	20240703	202500	58465670	5590	5590	5590	5590	0
59	20240703	202400	58465670	5590	5590	5590	5590	0
60	20240703	202300	58465670	5590	5590	5590	5590	0
61	20240703	202200	58465670	5590	5590	5590	5590	0
62	20240703	202100	58465670	5590	5590	5590	5590	502
63	20240703	202000	58465670	5590	5590	5590	5590	0
64	20240703	201900	58465670	5590	5590	5590	5590	0
65	20240703	201800	58465670	5590	5590	5590	5590	0
66	20240703	201700	58465670	5590	5590	5590	5590	0
67	20240703	201600	58465670	5590	5590	5590	5590	0
68	20240703	201500	58465670	5590	5590	5590	5590	0
69	20240703	201400	58465670	5590	5590	5590	5590	0
70	20240703	201300	58465670	5590	5590	5590	5590	0
71	20240703	201200	58465670	5590	5590	5590	5590	0
72	20240703	201100	58465670	5590	5590	5590	5590	0
73	20240703	201000	58465670	5590	5590	5590	5590	0
74	20240703	200900	58465670	5590	5590	5590	5590	0
75	20240703	200800	58465670	5590	5590	5590	5590	0
76	20240703	200700	58465670	5590	5590	5590	5590	0
77	20240703	200600	58465670	5590	5590	5590	5590	0
78	20240703	200500	58465670	5590	5590	5590	5590	0
79	20240703	200400	58465670	5590	5590	5590	5590	0
80	20240703	200300	58465670	5590	5590	5590	5590	0
81	20240703	200200	58465670	5590	5590	5590	5590	0
82	20240703	200100	58465670	5590	5590	5590	5590	0
83	20240703	200000	58465670	5590	5590	5590	5590	0
84	20240703	195900	58465670	5590	5590	5590	5590	0
85	20240703	195800	58465670	5590	5590	5590	5590	0
86	20240703	195700	58465670	5590	5590	5590	5590	0
87	20240703	195600	58465670	5590	5590	5590	5590	0
88	20240703	195500	58465670	5590	5590	5590	5590	0
89	20240703	195400	58465670	5590	5590	5590	5590	0
90	20240703	195300	58465670	5590	5590	5590	5590	0
91	20240703	195200	58465670	5590	5590	5590	5590	0
92	20240703	195100	58465670	5590	5590	5590	5590	502
93	20240703	195000	58465670	5590	5590	5590	5590	0
94	20240703	194900	58465670	5590	5590	5590	5590	0
95	20240703	194800	58465670	5590	5590	5590	5590	0
96	20240703	194700	58465670	5590	5590	5590	5590	0
97	20240703	194600	58465670	5590	5590	5590	5590	0
98	20240703	194500	58465670	5590	5590	5590	5590	0
99	20240703	194400	58465670	5590	5590	5590	5590	0
100	20240703	194300	58465670	5590	5590	5590	5590	0
101	20240703	194200	58465670	5590	5590	5590	5590	0
102	20240703	194100	58465670	5590	5590	5590	5590	0
103	20240703	194000	58465670	5590	5590	5590	5590	0
104	20240703	193900	58465670	5590	5590	5590	5590	0
105	20240703	193800	58465670	5590	5590	5590	5590	0
106	20240703	193700	58465670	5590	5590	5590	5590	0
107	20240703	193600	58465670	5590	5590	5590	5590	0
108	20240703	193500	58465670	5590	5590	5590	5590	0
109	20240703	193400	58465670	5590	5590	5590	5590	0
110	20240703	193300	58465670	5590	5590	5590	5590	0
111	20240703	193200	58465670	5590	5590	5590	5590	0
112	20240703	193100	58465670	5590	5590	5590	5590	0
113	20240703	193000	58465670	5590	5590	5590	5590	0
114	20240703	192900	58465670	5590	5590	5590	5590	0
115	20240703	192800	58465670	5590	5590	5590	5590	0
116	20240703	192700	58465670	5590	5590	5590	5590	0
117	20240703	192600	58465670	5590	5590	5590	5590	0
118	20240703	192500	58465670	5590	5590	5590	5590	0
119	20240703	192400	58465670	5590	5590	5590	5590	0
120	20240703	192300	58465670	5590	5590	5590	5590	0
121	20240703	192200	58465670	5590	5590	5590	5590	0
122	20240703	192100	58465670	5590	5590	5590	5590	502
123	20240703	192000	58465670	5590	5590	5590	5590	0
124	20240703	191900	58465670	5590	5590	5590	5590	0
125	20240703	191800	58465670	5590	5590	5590	5590	0
126	20240703	191700	58465670	5590	5590	5590	5590	0
127	20240703	191600	58465670	5590	5590	5590	5590	0
128	20240703	191500	58465670	5590	5590	5590	5590	0
129	20240703	191400	58465670	5590	5590	5590	5590	0
130	20240703	191300	58465670	5590	5590	5590	5590	0
131	20240703	191200	58465670	5590	5590	5590	5590	0
132	20240703	191100	58465670	5590	5590	5590	5590	0
133	20240703	191000	58465670	5590	5590	5590	5590	0
134	20240703	190900	58465670	5590	5590	5590	5590	0
135	20240703	190800	58465670	5590	5590	5590	5590	0
136	20240703	190700	58465670	5590	5590	5590	5590	0
137	20240703	190600	58465670	5590	5590	5590	5590	0
138	20240703	190500	58465670	5590	5590	5590	5590	0
139	20240703	190400	58465670	5590	5590	5590	5590	0
140	20240703	190300	58465670	5590	5590	5590	5590	0
141	20240703	190200	58465670	5590	5590	5590	5590	0
142	20240703	190100	58465670	5590	5590	5590	5590	0
143	20240703	190000	58465670	5590	5590	5590	5590	0
144	20240703	185900	58465670	5590	5590	5590	5590	0
145	20240703	185800	58465670	5590	5590	5590	5590	0
146	20240703	185700	58465670	5590	5590	5590	5590	0
147	20240703	185600	58465670	5590	5590	5590	5590	0
148	20240703	185500	58465670	5590	5590	5590	5590	0
149	20240703	185400	58465670	5590	5590	5590	5590	0
150	20240703	185300	58465670	5590	5590	5590	5590	0
151	20240703	185200	58465670	5590	5590	5590	5590	0
152	20240703	185100	58465670	5590	5590	5590	5590	502
153	20240703	185000	58465670	5590	5590	5590	5590	0
154	20240703	184900	58465670	5590	5590	5590	5590	0
155	20240703	184800	58465670	5590	5590	5590	5590	0
156	20240703	184700	58465670	5590	5590	5590	5590	0
157	20240703	184600	58465670	5590	5590	5590	5590	0
158	20240703	184500	58465670	5590	5590	5590	5590	0
159	20240703	184400	58465670	5590	5590	5590	5590	0
160	20240703	184300	58465670	5590	5590	5590	5590	0
161	20240703	184200	58465670	5590	5590	5590	5590	0
162	20240703	184100	58465670	5590	5590	5590	5590	0
163	20240703	184000	58465670	5590	5590	5590	5590	0
164	20240703	183900	58465670	5590	5590	5590	5590	0
165	20240703	183800	58465670	5590	5590	5590	5590	0
166	20240703	183700	58465670	5590	5590	5590	5590	0
167	20240703	183600	58465670	5590	5590	5590	5590	0
168	20240703	183500	58465670	5590	5590	5590	5590	0
169	20240703	183400	58465670	5590	5590	5590	5590	0
170	20240703	183300	58465670	5590	5590	5590	5590	0
171	20240703	183200	58465670	5590	5590	5590	5590	0
172	20240703	183100	58465670	5590	5590	5590	5590	0
173	20240703	183000	58465670	5590	5590	5590	5590	0
174	20240703	182900	58465670	5590	5590	5590	5590	0
175	20240703	182800	58465670	5590	5590	5590	5590	0
176	20240703	182700	58465670	5590	5590	5590	5590	0
177	20240703	182600	58465670	5590	5590	5590	5590	0
178	20240703	182500	58465670	5590	5590	5590	5590	0
179	20240703	182400	58465670	5590	5590	5590	5590	0
180	20240703	182300	58465670	5590	5590	5590	5590	0
181	20240703	182200	58465670	5590	5590	5590	5590	0
182	20240703	182100	58465670	5590	5590	5590	5590	502
183	20240703	182000	58465670	5590	5590	5590	5590	0
184	20240703	181900	58465670	5590	5590	5590	5590	0
185	20240703	181800	58465670	5590	5590	5590	5590	0
186	20240703	181700	58465670	5590	5590	5590	5590	0
187	20240703	181600	58465670	5590	5590	5590	5590	0
188	20240703	181500	58465670	5590	5590	5590	5590	0
189	20240703	181400	58465670	5590	5590	5590	5590	0
190	20240703	181300	58465670	5590	5590	5590	5590	0
191	20240703	181200	58465670	5590	5590	5590	5590	0
192	20240703	181100	58465670	5590	5590	5590	5590	0
193	20240703	181000	58465670	5590	5590	5590	5590	0
194	20240703	180900	58465670	5590	5590	5590	5590	0
195	20240703	180800	58465670	5590	5590	5590	5590	0
196	20240703	180700	58465670	5590	5590	5590	5590	0
197	20240703	180600	58465670	5590	5590	5590	5590	0
198	20240703	180500	58465670	5590	5590	5590	5590	0
199	20240703	180400	58465670	5590	5590	5590	5590	0
200	20240703	180300	58465670	5590	5590	5590	5590	0
201	20240703	180200	58465670	5590	5590	5590	5590	0
202	20240703	180100	58465670	5590	5590	5590	5590	0
203	20240703	180000	58465670	5590	5590	5590	5590	0
204	20240703	175900	58465670	5590	5590	5590	5590	0
205	20240703	175800	58465670	5590	5590	5590	5590	0
206	20240703	175700	58465670	5590	5590	5590	5590	0
207	20240703	175600	58465670	5590	5590	5590	5590	0
208	20240703	175500	58465670	5590	5590	5590	5590	0
209	20240703	175400	58465670	5590	5590	5590	5590	0
210	20240703	175300	58465670	5590	5590	5590	5590	0
211	20240703	175200	58465670	5590	5590	5590	5590	0
212	20240703	175100	58465670	5590	5590	5590	5590	502
213	20240703	175000	58465670	5590	5590	5590	5590	0
214	20240703	174900	58465670	5590	5590	5590	5590	0
215	20240703	174800	58465670	5590	5590	5590	5590	0
216	20240703	174700	58465670	5590	5590	5590	5590	0
217	20240703	174600	58465670	5590	5590	5590	5590	0
218	20240703	174500	58465670	5590	5590	5590	5590	0
219	20240703	174400	58465670	5590	5590	5590	5590	0
220	20240703	174300	58465670	5590	5590	5590	5590	0
221	20240703	174200	58465670	5590	5590	5590	5590	0
222	20240703	174100	58465670	5590	5590	5590	5590	0
223	20240703	174000	58465670	5590	5590	5590	5590	0
224	20240703	173900	58465670	5590	5590	5590	5590	0
225	20240703	173800	58465670	5590	5590	5590	5590	0
226	20240703	173700	58465670	5590	5590	5590	5590	0
227	20240703	173600	58465670	5590	5590	5590	5590	0
228	20240703	173500	58465670	5590	5590	5590	5590	0
229	20240703	173400	58465670	5590	5590	5590	5590	0
230	20240703	173300	58465670	5590	5590	5590	5590	0
231	20240703	173200	58465670	5590	5590	5590	5590	0
232	20240703	173100	58465670	5590	5590	5590	5590	0
233	20240703	173000	58465670	5590	5590	5590	5590	0
234	20240703	172900	58465670	5590	5590	5590	5590	0
235	20240703	172800	58465670	5590	5590	5590	5590	0
236	20240703	172700	58465670	5590	5590	5590	5590	0
237	20240703	172600	58465670	5590	5590	5590	5590	0
238	20240703	172500	58465670	5590	5590	5590	5590	0
239	20240703	172400	58465670	5590	5590	5590	5590	0
240	20240703	172300	58465670	5590	5590	5590	5590	0
241	20240703	172200	58465670	5590	5590	5590	5590	0
242	20240703	172100	58465670	5590	5590	5590	5590	502
243	20240703	172000	58465670	5590	5590	5590	5590	0
244	20240703	171900	58465670	5590	5590	5590	5590	0
245	20240703	171800	58465670	5590	5590	5590	5590	0
246	20240703	171700	58465670	5590	5590	5590	5590	0
247	20240703	171600	58465670	5590	5590	5590	5590	0
248	20240703	171500	58465670	5590	5590	5590	5590	0
249	20240703	171400	58465670	5590	5590	5590	5590	0
250	20240703	171300	58465670	5590	5590	5590	5590	0
251	20240703	171200	58465670	5590	5590	5590	5590	0
252	20240703	171100	58465670	5590	5590	5590	5590	0
253	20240703	171000	58465670	5590	5590	5590	5590	0
254	20240703	170900	58465670	5590	5590	5590	5590	0
255	20240703	170800	58465670	5590	5590	5590	5590	0
256	20240703	170700	58465670	5590	5590	5590	5590	0
257	20240703	170600	58465670	5590	5590	5590	5590	0
258	20240703	170500	58465670	5590	5590	5590	5590	0
259	20240703	170400	58465670	5590	5590	5590	5590	0
260	20240703	170300	58465670	5590	5590	5590	5590	0
261	20240703	170200	58465670	5590	5590	5590	5590	0
262	20240703	170100	58465670	5590	5590	5590	5590	0
263	20240703	170000	58465670	5590	5590	5590	5590	0
264	20240703	165900	58465670	5590	5590	5590	5590	0
265	20240703	165800	58465670	5590	5590	5590	5590	0
266	20240703	165700	58465670	5590	5590	5590	5590	0
267	20240703	165600	58465670	5590	5590	5590	5590	0
268	20240703	165500	58465670	5590	5590	5590	5590	0
269	20240703	165400	58465670	5590	5590	5590	5590	0
270	20240703	165300	58465670	5590	5590	5590	5590	0
271	20240703	165200	58465670	5590	5590	5590	5590	0
272	20240703	165100	58465670	5590	5590	5590	5590	502
273	20240703	165000	58465670	5590	5590	5590	5590	0
274	20240703	164900	58465670	5590	5590	5590	5590	0
275	20240703	164800	58465670	5590	5590	5590	5590	0
276	20240703	164700	58465670	5590	5590	5590	5590	0
277	20240703	164600	58465670	5590	5590	5590	5590	0
278	20240703	164500	58465670	5590	5590	5590	5590	0
279	20240703	164400	58465670	5590	5590	5590	5590	0
280	20240703	164300	58465670	5590	5590	5590	5590	0
281	20240703	164200	58465670	5590	5590	5590	5590	0
282	20240703	164100	58465670	5590	5590	5590	5590	0
283	20240703	164000	58465670	5590	5590	5590	5590	0
284	20240703	163900	58465670	5590	5590	5590	5590	0
285	20240703	163800	58465670	5590	5590	5590	5590	0
286	20240703	163700	58465670	5590	5590	5590	5590	0
287	20240703	163600	58465670	5590	5590	5590	5590	0
288	20240703	163500	58465670	5590	5590	5590	5590	0
289	20240703	163400	58465670	5590	5590	5590	5590	0
290	20240703	163300	58465670	5590	5590	5590	5590	0
291	20240703	163200	58465670	5590	5590	5590	5590	0
292	20240703	163100	58465670	5590	5590	5590	5590	0
293	20240703	163000	58465670	5590	5590	5590	5590	0
294	20240703	162900	58465670	5590	5590	5590	5590	0
295	20240703	162800	58465670	5590	5590	5590	5590	0
296	20240703	162700	58465670	5590	5590	5590	5590	0
297	20240703	162600	58465670	5590	5590	5590	5590	0
298	20240703	162500	58465670	5590	5590	5590	5590	0
299	20240703	162400	58465670	5590	5590	5590	5590	0
300	20240703	162300	58465670	5590	5590	5590	5590	0
301	20240703	162200	58465670	5590	5590	5590	5590	0
302	20240703	162100	58465670	5590	5590	5590	5590	502
303	20240703	162000	58465670	5590	5590	5590	5590	0
304	20240703	161900	58465670	5590	5590	5590	5590	0
305	20240703	161800	58465670	5590	5590	5590	5590	0
306	20240703	161700	58465670	5590	5590	5590	5590	0
307	20240703	161600	58465670	5590	5590	5590	5590	0
308	20240703	161500	58465670	5590	5590	5590	5590	0
309	20240703	161400	58465670	5590	5590	5590	5590	0
310	20240703	161300	58465670	5590	5590	5590	5590	0
311	20240703	161200	58465670	5590	5590	5590	5590	0
312	20240703	161100	58465670	5590	5590	5590	5590	0
313	20240703	161000	58465670	5590	5590	5590	5590	0
314	20240703	160900	58465670	5590	5590	5590	5590	0
315	20240703	160800	58465670	5590	5590	5590	5590	0
316	20240703	160700	58465670	5590	5590	5590	5590	0
317	20240703	160600	58465670	5590	5590	5590	5590	0
318	20240703	160500	58465670	5590	5590	5590	5590	0
319	20240703	160400	58465670	5590	5590	5590	5590	0
320	20240703	160300	58465670	5590	5590	5590	5590	0
321	20240703	160200	58465670	5590	5590	5590	5590	0
322	20240703	160100	58465670	5590	5590	5590	5590	0
323	20240703	160000	58465670	5590	5590	5590	5590	0
324	20240703	155900	58465670	5590	5590	5590	5590	0
325	20240703	155800	58465670	5590	5590	5590	5590	0
326	20240703	155700	58465670	5590	5590	5590	5590	0
327	20240703	155600	58465670	5590	5590	5590	5590	0
328	20240703	155500	58465670	5590	5590	5590	5590	0
329	20240703	155400	58465670	5590	5590	5590	5590	0
330	20240703	155300	58465670	5590	5590	5590	5590	0
331	20240703	155200	58465670	5590	5590	5590	5590	0
332	20240703	155100	58465670	5590	5590	5590	5590	502
333	20240703	155000	58465670	5590	5590	5590	5590	0
334	20240703	154900	58465670	5590	5590	5590	5590	0
335	20240703	154800	58465670	5590	5590	5590	5590	0
336	20240703	154700	58465670	5590	5590	5590	5590	0
337	20240703	154600	58465670	5590	5590	5590	5590	0
338	20240703	154500	58465670	5590	5590	5590	5590	0
339	20240703	154400	58465670	5590	5590	5590	5590	0
340	20240703	154300	58465670	5590	5590	5590	5590	0
341	20240703	154200	58465670	5590	5590	5590	5590	0
342	20240703	154100	58465670	5590	5590	5590	5590	0
343	20240703	154000	58465670	5590	5590	5590	5590	0
344	20240703	153900	58465670	5590	5590	5590	5590	0
345	20240703	153800	58465670	5590	5590	5590	5590	0
346	20240703	153700	58465670	5590	5590	5590	5590	0
347	20240703	153600	58465670	5590	5590	5590	5590	0
348	20240703	153500	58465670	5590	5590	5590	5590	0
349	20240703	153400	58465670	5590	5590	5590	5590	0
350	20240703	153300	58465670	5590	5590	5590	5590	0
351	20240703	153200	58465670	5590	5590	5590	5590	0
352	20240703	153100	58465670	5590	5590	5590	5590	0
353	20240703	153000	58465670	5590	5590	5590	5590	502
354	20240703	152900	55659490	5500	5500	5500	5500	0
355	20240703	152800	55659490	5500	5500	5500	5500	0
356	20240703	152700	55659490	5500	5500	5500	5500	0
357	20240703	152600	55659490	5500	5500	5500	5500	0
358	20240703	152500	55659490	5500	5500	5500	5500	0
359	20240703	152400	55659490	5500	5500	5500	5500	0
360	20240703	152300	55659490	5500	5500	5500	5500	0
361	20240703	152200	55659490	5500	5500	5500	5500	0
362	20240703	152100	55659490	5500	5500	5500	5500	0
363	20240703	152000	55659490	5500	5500	5500	5500	0
364	20240703	151900	55659490	5500	5570	5570	5500	2485
365	20240703	151800	41967650	5570	5570	5570	5570	6
366	20240703	151700	41934230	5570	5540	5570	5540	357
367	20240703	151600	39955820	5540	5540	5540	5540	62
368	20240703	151500	39612340	5570	5570	5570	5570	0
369	20240703	151400	39612340	5570	5570	5570	5570	0
370	20240703	151300	39612340	5570	5570	5570	5570	1
371	20240703	151200	39606770	5540	5570	5570	5540	2
372	20240703	151100	39595660	5540	5540	5540	5540	232
373	20240703	151000	38310380	5570	5570	5570	5570	0
374	20240703	150900	38310380	5570	5570	5570	5570	0
375	20240703	150800	38310380	5570	5570	5570	5570	3
376	20240703	150700	38293670	5570	5570	5570	5570	0
377	20240703	150600	38293670	5570	5570	5570	5570	0
378	20240703	150500	38293670	5570	5570	5570	5570	1
379	20240703	150400	38288100	5540	5550	5550	5540	64
380	20240703	150300	37933410	5570	5570	5570	5570	0
381	20240703	150200	37933410	5570	5570	5570	5570	0
382	20240703	150100	37933410	5570	5570	5570	5570	0
383	20240703	150000	37933410	5570	5570	5570	5570	0
384	20240703	145900	37933410	5570	5570	5570	5570	0
385	20240703	145800	37933410	5570	5570	5570	5570	0
386	20240703	145700	37933410	5570	5570	5570	5570	0
387	20240703	145600	37933410	5570	5570	5570	5570	0
388	20240703	145500	37933410	5570	5570	5570	5570	0
389	20240703	145400	37933410	5570	5570	5570	5570	0
390	20240703	145300	37933410	5570	5570	5570	5570	0
391	20240703	145200	37933410	5570	5570	5570	5570	0
392	20240703	145100	37933410	5570	5570	5570	5570	0
393	20240703	145000	37933410	5570	5570	5570	5570	0
394	20240703	144900	37933410	5570	5570	5570	5570	0
395	20240703	144800	37933410	5570	5570	5570	5570	0
396	20240703	144700	37933410	5570	5570	5570	5570	0
397	20240703	144600	37933410	5570	5570	5570	5570	0
398	20240703	144500	37933410	5570	5570	5570	5570	0
399	20240703	144400	37933410	5570	5570	5570	5570	0
400	20240703	144300	37933410	5570	5570	5570	5570	1
401	20240703	144200	37927840	5550	5550	5550	5550	0
402	20240703	144100	37927840	5550	5580	5580	5540	1099
403	20240703	144000	31839320	5550	5560	5560	5550	542
404	20240703	143900	28830590	5590	5590	5590	5590	0
405	20240703	143800	28830590	5590	5570	5590	5560	201
406	20240703	143700	27712210	5590	5590	5590	5590	0
407	20240703	143600	27712210	5590	5590	5590	5590	0
408	20240703	143500	27712210	5590	5590	5590	5590	0
409	20240703	143400	27712210	5590	5590	5590	5590	0
410	20240703	143300	27712210	5590	5590	5590	5590	0
411	20240703	143200	27712210	5590	5590	5590	5590	0
412	20240703	143100	27712210	5590	5590	5590	5590	0
413	20240703	143000	27712210	5590	5590	5590	5590	0
414	20240703	142900	27712210	5590	5590	5590	5590	0
415	20240703	142800	27712210	5590	5590	5590	5590	0
416	20240703	142700	27712210	5590	5590	5590	5590	0
417	20240703	142600	27712210	5590	5590	5590	5590	0
418	20240703	142500	27712210	5590	5590	5590	5590	0
419	20240703	142400	27712210	5590	5590	5590	5590	0
420	20240703	142300	27712210	5590	5590	5590	5590	0
421	20240703	142200	27712210	5590	5590	5590	5590	0
422	20240703	142100	27712210	5590	5590	5590	5590	0
423	20240703	142000	27712210	5590	5590	5590	5590	0
424	20240703	141900	27712210	5590	5590	5590	5590	0
425	20240703	141800	27712210	5590	5590	5590	5590	0
426	20240703	141700	27712210	5590	5590	5590	5590	0
427	20240703	141600	27712210	5590	5590	5590	5590	0
428	20240703	141500	27712210	5590	5590	5590	5590	0
429	20240703	141400	27712210	5590	5590	5590	5590	0
430	20240703	141300	27712210	5590	5590	5590	5590	0
431	20240703	141200	27712210	5590	5590	5590	5590	0
432	20240703	141100	27712210	5590	5590	5590	5590	0
433	20240703	141000	27712210	5590	5590	5590	5590	0
434	20240703	140900	27712210	5590	5590	5590	5590	0
435	20240703	140800	27712210	5590	5590	5590	5590	0
436	20240703	140700	27712210	5590	5590	5590	5590	0
437	20240703	140600	27712210	5590	5590	5590	5590	0
438	20240703	140500	27712210	5590	5590	5590	5590	0
439	20240703	140400	27712210	5590	5570	5590	5570	6
440	20240703	140300	27678770	5590	5590	5590	5590	0
441	20240703	140200	27678770	5590	5590	5590	5590	0
442	20240703	140100	27678770	5590	5590	5590	5590	10
443	20240703	140000	27622870	5600	5600	5600	5600	0
444	20240703	135900	27622870	5600	5600	5600	5600	0
445	20240703	135800	27622870	5600	5600	5600	5600	0
446	20240703	135700	27622870	5600	5600	5600	5600	0
447	20240703	135600	27622870	5600	5600	5600	5600	0
448	20240703	135500	27622870	5600	5600	5600	5600	0
449	20240703	135400	27622870	5600	5600	5600	5600	0
450	20240703	135300	27622870	5600	5600	5600	5600	0
451	20240703	135200	27622870	5600	5600	5600	5600	0
452	20240703	135100	27622870	5600	5600	5600	5600	0
453	20240703	135000	27622870	5600	5600	5600	5600	0
454	20240703	134900	27622870	5600	5600	5600	5600	0
455	20240703	134800	27622870	5600	5600	5600	5600	0
456	20240703	134700	27622870	5600	5600	5600	5600	0
457	20240703	134600	27622870	5600	5600	5600	5600	0
458	20240703	134500	27622870	5600	5600	5600	5600	0
459	20240703	134400	27622870	5600	5600	5600	5600	0
460	20240703	134300	27622870	5600	5600	5600	5600	0
461	20240703	134200	27622870	5600	5600	5600	5600	0
462	20240703	134100	27622870	5600	5600	5600	5600	0
463	20240703	134000	27622870	5600	5600	5600	5600	0
464	20240703	133900	27622870	5600	5600	5600	5600	0
465	20240703	133800	27622870	5600	5600	5600	5600	0
466	20240703	133700	27622870	5600	5600	5600	5600	0
467	20240703	133600	27622870	5600	5600	5600	5600	0
468	20240703	133500	27622870	5600	5600	5600	5600	0
469	20240703	133400	27622870	5600	5600	5600	5600	0
470	20240703	133300	27622870	5600	5600	5600	5600	0
471	20240703	133200	27622870	5600	5600	5600	5600	0
472	20240703	133100	27622870	5600	5600	5600	5600	2
473	20240703	133000	27611670	5600	5600	5600	5600	1
474	20240703	132900	27606070	5600	5600	5600	5600	0
475	20240703	132800	27606070	5600	5600	5600	5600	0
476	20240703	132700	27606070	5600	5600	5600	5600	0
477	20240703	132600	27606070	5600	5600	5600	5600	0
478	20240703	132500	27606070	5600	5600	5600	5600	0
479	20240703	132400	27606070	5600	5600	5600	5600	0
480	20240703	132300	27606070	5600	5600	5600	5600	0
481	20240703	132200	27606070	5600	5600	5600	5600	0
482	20240703	132100	27606070	5600	5600	5600	5600	0
483	20240703	132000	27606070	5600	5600	5600	5600	0
484	20240703	131900	27606070	5600	5600	5600	5600	0
485	20240703	131800	27606070	5600	5600	5600	5600	0
486	20240703	131700	27606070	5600	5600	5600	5600	0
487	20240703	131600	27606070	5600	5600	5600	5600	0
488	20240703	131500	27606070	5600	5600	5600	5600	0
489	20240703	131400	27606070	5600	5600	5600	5600	0
490	20240703	131300	27606070	5600	5600	5600	5600	0
491	20240703	131200	27606070	5600	5600	5600	5600	0
492	20240703	131100	27606070	5600	5600	5600	5600	0
493	20240703	131000	27606070	5600	5600	5600	5600	0
494	20240703	130900	27606070	5600	5600	5600	5600	0
495	20240703	130800	27606070	5600	5600	5600	5600	0
496	20240703	130700	27606070	5600	5600	5600	5600	0
497	20240703	130600	27606070	5600	5600	5600	5600	0
498	20240703	130500	27606070	5600	5600	5600	5600	0
499	20240703	130400	27606070	5600	5600	5600	5600	0
500	20240703	130300	27606070	5600	5600	5600	5600	0
501	20240703	130200	27606070	5600	5600	5600	5600	0
502	20240703	130100	27606070	5600	5600	5600	5600	0
503	20240703	130000	27606070	5600	5600	5600	5600	1
504	20240703	125900	27600470	5610	5610	5610	5610	0
505	20240703	125800	27600470	5610	5610	5610	5610	0
506	20240703	125700	27600470	5610	5610	5610	5610	0
507	20240703	125600	27600470	5610	5610	5610	5610	0
508	20240703	125500	27600470	5610	5610	5610	5610	0
509	20240703	125400	27600470	5610	5610	5610	5610	0
510	20240703	125300	27600470	5610	5610	5610	5610	1
511	20240703	125200	27594860	5580	5580	5580	5580	132
512	20240703	125100	26858300	5580	5580	5580	5580	0
513	20240703	125000	26858300	5580	5580	5580	5580	0
514	20240703	124900	26858300	5580	5580	5580	5580	0
515	20240703	124800	26858300	5580	5580	5580	5580	0
516	20240703	124700	26858300	5580	5580	5580	5580	0
517	20240703	124600	26858300	5580	5580	5580	5580	0
518	20240703	124500	26858300	5580	5580	5580	5580	0
519	20240703	124400	26858300	5580	5580	5580	5580	0
520	20240703	124300	26858300	5580	5580	5580	5580	0
521	20240703	124200	26858300	5580	5580	5580	5580	0
522	20240703	124100	26858300	5580	5580	5580	5580	0
523	20240703	124000	26858300	5580	5580	5580	5580	0
524	20240703	123900	26858300	5580	5580	5580	5580	0
525	20240703	123800	26858300	5580	5580	5580	5580	0
526	20240703	123700	26858300	5580	5580	5580	5580	0
527	20240703	123600	26858300	5580	5580	5580	5580	0
528	20240703	123500	26858300	5580	5580	5580	5580	0
529	20240703	123400	26858300	5580	5580	5580	5580	0
530	20240703	123300	26858300	5580	5580	5580	5580	0
531	20240703	123200	26858300	5580	5580	5580	5580	0
532	20240703	123100	26858300	5580	5580	5580	5580	0
533	20240703	123000	26858300	5580	5580	5580	5580	0
534	20240703	122900	26858300	5580	5580	5580	5580	0
535	20240703	122800	26858300	5580	5580	5580	5580	0
536	20240703	122700	26858300	5580	5580	5580	5580	0
537	20240703	122600	26858300	5580	5580	5580	5580	0
538	20240703	122500	26858300	5580	5580	5580	5580	0
539	20240703	122400	26858300	5580	5580	5580	5580	0
540	20240703	122300	26858300	5580	5580	5580	5580	0
541	20240703	122200	26858300	5580	5580	5580	5580	0
542	20240703	122100	26858300	5580	5580	5580	5580	0
543	20240703	122000	26858300	5580	5580	5580	5580	0
544	20240703	121900	26858300	5580	5580	5580	5580	0
545	20240703	121800	26858300	5580	5580	5580	5580	0
546	20240703	121700	26858300	5580	5580	5580	5580	0
547	20240703	121600	26858300	5580	5580	5580	5580	0
548	20240703	121500	26858300	5580	5580	5580	5580	0
549	20240703	121400	26858300	5580	5580	5580	5580	0
550	20240703	121300	26858300	5580	5580	5580	5580	0
551	20240703	121200	26858300	5580	5580	5580	5580	0
552	20240703	121100	26858300	5580	5580	5580	5580	0
553	20240703	121000	26858300	5580	5580	5580	5580	0
554	20240703	120900	26858300	5580	5580	5580	5580	0
555	20240703	120800	26858300	5580	5580	5580	5580	0
556	20240703	120700	26858300	5580	5580	5580	5580	0
557	20240703	120600	26858300	5580	5580	5580	5580	0
558	20240703	120500	26858300	5580	5580	5580	5580	0
559	20240703	120400	26858300	5580	5580	5580	5580	0
560	20240703	120300	26858300	5580	5580	5580	5580	0
561	20240703	120200	26858300	5580	5580	5580	5580	0
562	20240703	120100	26858300	5580	5580	5580	5580	0
563	20240703	120000	26858300	5580	5580	5580	5580	0
564	20240703	115900	26858300	5580	5580	5580	5580	0
565	20240703	115800	26858300	5580	5580	5580	5580	1
566	20240703	115700	26852720	5580	5580	5580	5580	0
567	20240703	115600	26852720	5580	5580	5580	5580	0
568	20240703	115500	26852720	5580	5580	5580	5580	0
569	20240703	115400	26852720	5580	5580	5580	5580	0
570	20240703	115300	26852720	5580	5580	5580	5580	0
571	20240703	115200	26852720	5580	5580	5580	5580	0
572	20240703	115100	26852720	5580	5580	5580	5580	0
573	20240703	115000	26852720	5580	5580	5580	5580	0
574	20240703	114900	26852720	5580	5580	5580	5580	0
575	20240703	114800	26852720	5580	5580	5580	5580	0
576	20240703	114700	26852720	5580	5580	5580	5580	0
577	20240703	114600	26852720	5580	5580	5580	5580	0
578	20240703	114500	26852720	5580	5580	5580	5580	0
579	20240703	114400	26852720	5580	5580	5580	5580	0
580	20240703	114300	26852720	5580	5580	5580	5580	0
581	20240703	114200	26852720	5580	5580	5580	5580	0
582	20240703	114100	26852720	5580	5580	5580	5580	0
583	20240703	114000	26852720	5580	5580	5580	5580	0
584	20240703	113900	26852720	5580	5580	5580	5580	0
585	20240703	113800	26852720	5580	5580	5580	5580	0
586	20240703	113700	26852720	5580	5580	5580	5580	0
587	20240703	113600	26852720	5580	5580	5580	5580	0
588	20240703	113500	26852720	5580	5580	5580	5580	0
589	20240703	113400	26852720	5580	5580	5580	5580	0
590	20240703	113300	26852720	5580	5580	5580	5580	0
591	20240703	113200	26852720	5580	5580	5580	5580	0
592	20240703	113100	26852720	5580	5580	5580	5580	0
593	20240703	113000	26852720	5580	5580	5580	5580	0
594	20240703	112900	26852720	5580	5580	5580	5580	0
595	20240703	112800	26852720	5580	5580	5580	5580	0
596	20240703	112700	26852720	5580	5580	5580	5580	0
597	20240703	112600	26852720	5580	5580	5580	5580	0
598	20240703	112500	26852720	5580	5580	5580	5580	0
599	20240703	112400	26852720	5580	5580	5580	5580	0
600	20240703	112300	26852720	5580	5580	5580	5580	0
601	20240703	112200	26852720	5580	5580	5580	5580	1
602	20240703	112100	26847140	5580	5570	5580	5570	41
603	20240703	112000	26618760	5570	5570	5570	5570	90
604	20240703	111900	26117460	5560	5560	5560	5560	66
605	20240703	111800	25750500	5560	5560	5560	5560	0
606	20240703	111700	25750500	5560	5560	5560	5560	1
607	20240703	111600	25744940	5570	5570	5570	5570	0
608	20240703	111500	25744940	5570	5570	5570	5570	0
609	20240703	111400	25744940	5570	5570	5570	5570	0
610	20240703	111300	25744940	5570	5570	5570	5570	1
611	20240703	111200	25739370	5550	5550	5550	5550	10
612	20240703	111100	25683870	5550	5550	5550	5550	32
613	20240703	111000	25506270	5550	5550	5550	5550	336
614	20240703	110900	23641470	5580	5580	5580	5580	0
615	20240703	110800	23641470	5580	5580	5580	5580	0
616	20240703	110700	23641470	5580	5580	5580	5580	0
617	20240703	110600	23641470	5580	5580	5580	5580	0
618	20240703	110500	23641470	5580	5580	5580	5580	0
619	20240703	110400	23641470	5580	5580	5580	5580	0
620	20240703	110300	23641470	5580	5580	5580	5580	1
621	20240703	110200	23635890	5550	5560	5560	5550	190
622	20240703	110100	22579600	5580	5580	5580	5580	5
623	20240703	110000	22551700	5560	5560	5560	5560	0
624	20240703	105900	22551700	5560	5560	5560	5560	0
625	20240703	105800	22551700	5560	5580	5580	5560	2000
626	20240703	105700	11415860	5580	5580	5580	5580	0
627	20240703	105600	11415860	5580	5590	5590	5580	1000
628	20240703	105500	5834240	5590	5590	5590	5590	1
629	20240703	105400	5828650	5640	5640	5640	5640	0
630	20240703	105300	5828650	5640	5640	5640	5640	0
631	20240703	105200	5828650	5640	5640	5640	5640	0
632	20240703	105100	5828650	5640	5640	5640	5640	0
633	20240703	105000	5828650	5640	5640	5640	5640	0
634	20240703	104900	5828650	5640	5640	5640	5640	0
635	20240703	104800	5828650	5640	5640	5640	5640	0
636	20240703	104700	5828650	5640	5640	5640	5640	0
637	20240703	104600	5828650	5640	5640	5640	5640	0
638	20240703	104500	5828650	5640	5630	5640	5630	14
639	20240703	104400	5749820	5630	5630	5630	5630	0
640	20240703	104300	5749820	5630	5630	5630	5630	0
641	20240703	104200	5749820	5630	5630	5630	5630	0
642	20240703	104100	5749820	5630	5630	5630	5630	0
643	20240703	104000	5749820	5630	5630	5630	5630	0
644	20240703	103900	5749820	5630	5630	5630	5630	1
645	20240703	103800	5744190	5590	5610	5610	5590	225
646	20240703	103700	4485150	5630	5610	5630	5610	2
647	20240703	103600	4473910	5610	5610	5610	5610	43
648	20240703	103500	4232680	5630	5630	5630	5630	0
649	20240703	103400	4232680	5630	5630	5630	5630	0
650	20240703	103300	4232680	5630	5630	5630	5630	0
651	20240703	103200	4232680	5630	5630	5630	5630	0
652	20240703	103100	4232680	5630	5630	5630	5630	0
653	20240703	103000	4232680	5630	5630	5630	5630	0
654	20240703	102900	4232680	5630	5630	5630	5630	0
655	20240703	102800	4232680	5630	5630	5630	5630	1
656	20240703	102700	4227050	5620	5620	5620	5620	0
657	20240703	102600	4227050	5620	5620	5620	5620	396
658	20240703	102500	2001530	5630	5630	5630	5630	0
659	20240703	102400	2001530	5630	5630	5630	5630	0
660	20240703	102300	2001530	5630	5630	5630	5630	0
661	20240703	102200	2001530	5630	5630	5630	5630	0
662	20240703	102100	2001530	5630	5630	5630	5630	0
663	20240703	102000	2001530	5630	5630	5630	5630	0
664	20240703	101900	2001530	5630	5630	5630	5630	0
665	20240703	101800	2001530	5630	5630	5630	5630	1
666	20240703	101700	1995900	5620	5620	5620	5620	0
667	20240703	101600	1995900	5620	5640	5640	5620	10
668	20240703	101500	1939630	5640	5640	5640	5640	0
669	20240703	101400	1939630	5640	5640	5640	5640	0
670	20240703	101300	1939630	5640	5640	5640	5640	0
671	20240703	101200	1939630	5640	5640	5640	5640	0
672	20240703	101100	1939630	5640	5640	5640	5640	0
673	20240703	101000	1939630	5640	5640	5640	5640	0
674	20240703	100900	1939630	5640	5640	5640	5640	0
675	20240703	100800	1939630	5640	5640	5640	5640	0
676	20240703	100700	1939630	5640	5640	5640	5640	0
677	20240703	100600	1939630	5640	5640	5640	5640	0
678	20240703	100500	1939630	5640	5640	5640	5640	0
679	20240703	100400	1939630	5640	5640	5640	5640	0
680	20240703	100300	1939630	5640	5640	5640	5640	0
681	20240703	100200	1939630	5640	5640	5640	5640	0
682	20240703	100100	1939630	5640	5640	5640	5640	0
683	20240703	100000	1939630	5640	5640	5640	5640	20
684	20240703	095900	1826830	5640	5640	5640	5640	1
685	20240703	095800	1821190	5640	5640	5640	5640	2
686	20240703	095700	1809910	5640	5640	5640	5640	0
687	20240703	095600	1809910	5640	5640	5640	5640	0
688	20240703	095500	1809910	5640	5640	5640	5640	0
689	20240703	095400	1809910	5640	5640	5640	5640	0
690	20240703	095300	1809910	5640	5640	5640	5640	0
691	20240703	095200	1809910	5640	5640	5640	5640	0
692	20240703	095100	1809910	5640	5640	5640	5640	0
693	20240703	095000	1809910	5640	5640	5640	5640	0
694	20240703	094900	1809910	5640	5640	5640	5640	0
695	20240703	094800	1809910	5640	5640	5640	5640	0
696	20240703	094700	1809910	5640	5640	5640	5640	0
697	20240703	094600	1809910	5640	5640	5640	5640	0
698	20240703	094500	1809910	5640	5640	5640	5640	0
699	20240703	094400	1809910	5640	5640	5640	5640	0
700	20240703	094300	1809910	5640	5640	5640	5640	0
701	20240703	094200	1809910	5640	5640	5640	5640	0
702	20240703	094100	1809910	5640	5640	5640	5640	0
703	20240703	094000	1809910	5640	5640	5640	5640	0
704	20240703	093900	1809910	5640	5640	5640	5640	1
705	20240703	093800	1804270	5660	5660	5660	5660	0
706	20240703	093700	1804270	5660	5660	5660	5660	0
707	20240703	093600	1804270	5660	5660	5660	5660	0
708	20240703	093500	1804270	5660	5660	5660	5660	0
709	20240703	093400	1804270	5660	5660	5660	5660	0
710	20240703	093300	1804270	5660	5660	5660	5660	0
711	20240703	093200	1804270	5660	5660	5660	5660	0
712	20240703	093100	1804270	5660	5660	5660	5660	0
713	20240703	093000	1804270	5660	5660	5660	5660	0
714	20240703	092900	1804270	5660	5660	5660	5660	0
715	20240703	092800	1804270	5660	5660	5660	5660	0
716	20240703	092700	1804270	5660	5660	5660	5660	0
717	20240703	092600	1804270	5660	5660	5660	5660	0
718	20240703	092500	1804270	5660	5660	5660	5660	0
719	20240703	092400	1804270	5660	5660	5660	5660	0
720	20240703	092300	1804270	5660	5660	5660	5660	1
721	20240703	092200	1798610	5660	5660	5660	5660	0
722	20240703	092100	1798610	5660	5660	5660	5660	12
723	20240703	092000	1730690	5660	5660	5660	5660	0
724	20240703	091900	1730690	5660	5660	5660	5660	0
725	20240703	091800	1730690	5660	5660	5660	5660	0
726	20240703	091700	1730690	5660	5660	5660	5660	30
727	20240703	091600	1560890	5660	5660	5660	5660	0
728	20240703	091500	1560890	5660	5660	5660	5660	0
729	20240703	091400	1560890	5660	5660	5660	5660	0
730	20240703	091300	1560890	5660	5660	5660	5660	1
731	20240703	091200	1555230	5650	5650	5650	5650	0
732	20240703	091100	1555230	5650	5650	5650	5650	0
733	20240703	091000	1555230	5650	5650	5650	5650	0
734	20240703	090900	1555230	5650	5650	5650	5650	0
735	20240703	090800	1555230	5650	5630	5650	5630	100
736	20240703	090700	990310	5650	5650	5650	5650	0
737	20240703	090600	990310	5650	5650	5650	5650	0
738	20240703	090500	990310	5650	5650	5650	5650	0
739	20240703	090400	990310	5650	5650	5650	5650	0
740	20240703	090300	990310	5650	5650	5650	5650	0
741	20240703	090200	990310	5650	5650	5650	5650	0
742	20240703	090100	990310	5650	5650	5650	5650	0
743	20240703	090000	990310	5650	5580	5650	5580	177