KissMeData/318010/min/candle-20240702.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240702	212200	22272530	5880	5880	5880	5880	245
3	20240702	212100	22272530	5880	5880	5880	5880	0
4	20240702	212000	22272530	5880	5880	5880	5880	0
5	20240702	211900	22272530	5880	5880	5880	5880	0
6	20240702	211800	22272530	5880	5880	5880	5880	0
7	20240702	211700	22272530	5880	5880	5880	5880	0
8	20240702	211600	22272530	5880	5880	5880	5880	0
9	20240702	211500	22272530	5880	5880	5880	5880	0
10	20240702	211400	22272530	5880	5880	5880	5880	0
11	20240702	211300	22272530	5880	5880	5880	5880	0
12	20240702	211200	22272530	5880	5880	5880	5880	0
13	20240702	211100	22272530	5880	5880	5880	5880	0
14	20240702	211000	22272530	5880	5880	5880	5880	0
15	20240702	210900	22272530	5880	5880	5880	5880	0
16	20240702	210800	22272530	5880	5880	5880	5880	0
17	20240702	210700	22272530	5880	5880	5880	5880	0
18	20240702	210600	22272530	5880	5880	5880	5880	0
19	20240702	210500	22272530	5880	5880	5880	5880	0
20	20240702	210400	22272530	5880	5880	5880	5880	0
21	20240702	210300	22272530	5880	5880	5880	5880	0
22	20240702	210200	22272530	5880	5880	5880	5880	0
23	20240702	210100	22272530	5880	5880	5880	5880	0
24	20240702	210000	22272530	5880	5880	5880	5880	0
25	20240702	205900	22272530	5880	5880	5880	5880	0
26	20240702	205800	22272530	5880	5880	5880	5880	0
27	20240702	205700	22272530	5880	5880	5880	5880	0
28	20240702	205600	22272530	5880	5880	5880	5880	0
29	20240702	205500	22272530	5880	5880	5880	5880	0
30	20240702	205400	22272530	5880	5880	5880	5880	0
31	20240702	205300	22272530	5880	5880	5880	5880	0
32	20240702	205200	22272530	5880	5880	5880	5880	245
33	20240702	205100	22272530	5880	5880	5880	5880	0
34	20240702	205000	22272530	5880	5880	5880	5880	0
35	20240702	204900	22272530	5880	5880	5880	5880	0
36	20240702	204800	22272530	5880	5880	5880	5880	0
37	20240702	204700	22272530	5880	5880	5880	5880	0
38	20240702	204600	22272530	5880	5880	5880	5880	0
39	20240702	204500	22272530	5880	5880	5880	5880	0
40	20240702	204400	22272530	5880	5880	5880	5880	0
41	20240702	204300	22272530	5880	5880	5880	5880	0
42	20240702	204200	22272530	5880	5880	5880	5880	0
43	20240702	204100	22272530	5880	5880	5880	5880	0
44	20240702	204000	22272530	5880	5880	5880	5880	0
45	20240702	203900	22272530	5880	5880	5880	5880	0
46	20240702	203800	22272530	5880	5880	5880	5880	0
47	20240702	203700	22272530	5880	5880	5880	5880	0
48	20240702	203600	22272530	5880	5880	5880	5880	0
49	20240702	203500	22272530	5880	5880	5880	5880	0
50	20240702	203400	22272530	5880	5880	5880	5880	0
51	20240702	203300	22272530	5880	5880	5880	5880	0
52	20240702	203200	22272530	5880	5880	5880	5880	0
53	20240702	203100	22272530	5880	5880	5880	5880	0
54	20240702	203000	22272530	5880	5880	5880	5880	0
55	20240702	202900	22272530	5880	5880	5880	5880	0
56	20240702	202800	22272530	5880	5880	5880	5880	0
57	20240702	202700	22272530	5880	5880	5880	5880	0
58	20240702	202600	22272530	5880	5880	5880	5880	0
59	20240702	202500	22272530	5880	5880	5880	5880	0
60	20240702	202400	22272530	5880	5880	5880	5880	0
61	20240702	202300	22272530	5880	5880	5880	5880	0
62	20240702	202200	22272530	5880	5880	5880	5880	245
63	20240702	202100	22272530	5880	5880	5880	5880	0
64	20240702	202000	22272530	5880	5880	5880	5880	0
65	20240702	201900	22272530	5880	5880	5880	5880	0
66	20240702	201800	22272530	5880	5880	5880	5880	0
67	20240702	201700	22272530	5880	5880	5880	5880	0
68	20240702	201600	22272530	5880	5880	5880	5880	0
69	20240702	201500	22272530	5880	5880	5880	5880	0
70	20240702	201400	22272530	5880	5880	5880	5880	0
71	20240702	201300	22272530	5880	5880	5880	5880	0
72	20240702	201200	22272530	5880	5880	5880	5880	0
73	20240702	201100	22272530	5880	5880	5880	5880	0
74	20240702	201000	22272530	5880	5880	5880	5880	0
75	20240702	200900	22272530	5880	5880	5880	5880	0
76	20240702	200800	22272530	5880	5880	5880	5880	0
77	20240702	200700	22272530	5880	5880	5880	5880	0
78	20240702	200600	22272530	5880	5880	5880	5880	0
79	20240702	200500	22272530	5880	5880	5880	5880	0
80	20240702	200400	22272530	5880	5880	5880	5880	0
81	20240702	200300	22272530	5880	5880	5880	5880	0
82	20240702	200200	22272530	5880	5880	5880	5880	0
83	20240702	200100	22272530	5880	5880	5880	5880	0
84	20240702	200000	22272530	5880	5880	5880	5880	0
85	20240702	195900	22272530	5880	5880	5880	5880	0
86	20240702	195800	22272530	5880	5880	5880	5880	0
87	20240702	195700	22272530	5880	5880	5880	5880	0
88	20240702	195600	22272530	5880	5880	5880	5880	0
89	20240702	195500	22272530	5880	5880	5880	5880	0
90	20240702	195400	22272530	5880	5880	5880	5880	0
91	20240702	195300	22272530	5880	5880	5880	5880	0
92	20240702	195200	22272530	5880	5880	5880	5880	245
93	20240702	195100	22272530	5880	5880	5880	5880	0
94	20240702	195000	22272530	5880	5880	5880	5880	0
95	20240702	194900	22272530	5880	5880	5880	5880	0
96	20240702	194800	22272530	5880	5880	5880	5880	0
97	20240702	194700	22272530	5880	5880	5880	5880	0
98	20240702	194600	22272530	5880	5880	5880	5880	0
99	20240702	194500	22272530	5880	5880	5880	5880	0
100	20240702	194400	22272530	5880	5880	5880	5880	0
101	20240702	194300	22272530	5880	5880	5880	5880	0
102	20240702	194200	22272530	5880	5880	5880	5880	0
103	20240702	194100	22272530	5880	5880	5880	5880	0
104	20240702	194000	22272530	5880	5880	5880	5880	0
105	20240702	193900	22272530	5880	5880	5880	5880	0
106	20240702	193800	22272530	5880	5880	5880	5880	0
107	20240702	193700	22272530	5880	5880	5880	5880	0
108	20240702	193600	22272530	5880	5880	5880	5880	0
109	20240702	193500	22272530	5880	5880	5880	5880	0
110	20240702	193400	22272530	5880	5880	5880	5880	0
111	20240702	193300	22272530	5880	5880	5880	5880	0
112	20240702	193200	22272530	5880	5880	5880	5880	0
113	20240702	193100	22272530	5880	5880	5880	5880	0
114	20240702	193000	22272530	5880	5880	5880	5880	0
115	20240702	192900	22272530	5880	5880	5880	5880	0
116	20240702	192800	22272530	5880	5880	5880	5880	0
117	20240702	192700	22272530	5880	5880	5880	5880	0
118	20240702	192600	22272530	5880	5880	5880	5880	0
119	20240702	192500	22272530	5880	5880	5880	5880	0
120	20240702	192400	22272530	5880	5880	5880	5880	0
121	20240702	192300	22272530	5880	5880	5880	5880	0
122	20240702	192200	22272530	5880	5880	5880	5880	245
123	20240702	192100	22272530	5880	5880	5880	5880	0
124	20240702	192000	22272530	5880	5880	5880	5880	0
125	20240702	191900	22272530	5880	5880	5880	5880	0
126	20240702	191800	22272530	5880	5880	5880	5880	0
127	20240702	191700	22272530	5880	5880	5880	5880	0
128	20240702	191600	22272530	5880	5880	5880	5880	0
129	20240702	191500	22272530	5880	5880	5880	5880	0
130	20240702	191400	22272530	5880	5880	5880	5880	0
131	20240702	191300	22272530	5880	5880	5880	5880	0
132	20240702	191200	22272530	5880	5880	5880	5880	0
133	20240702	191100	22272530	5880	5880	5880	5880	0
134	20240702	191000	22272530	5880	5880	5880	5880	0
135	20240702	190900	22272530	5880	5880	5880	5880	0
136	20240702	190800	22272530	5880	5880	5880	5880	0
137	20240702	190700	22272530	5880	5880	5880	5880	0
138	20240702	190600	22272530	5880	5880	5880	5880	0
139	20240702	190500	22272530	5880	5880	5880	5880	0
140	20240702	190400	22272530	5880	5880	5880	5880	0
141	20240702	190300	22272530	5880	5880	5880	5880	0
142	20240702	190200	22272530	5880	5880	5880	5880	0
143	20240702	190100	22272530	5880	5880	5880	5880	0
144	20240702	190000	22272530	5880	5880	5880	5880	0
145	20240702	185900	22272530	5880	5880	5880	5880	0
146	20240702	185800	22272530	5880	5880	5880	5880	0
147	20240702	185700	22272530	5880	5880	5880	5880	0
148	20240702	185600	22272530	5880	5880	5880	5880	0
149	20240702	185500	22272530	5880	5880	5880	5880	0
150	20240702	185400	22272530	5880	5880	5880	5880	0
151	20240702	185300	22272530	5880	5880	5880	5880	0
152	20240702	185200	22272530	5880	5880	5880	5880	245
153	20240702	185100	22272530	5880	5880	5880	5880	0
154	20240702	185000	22272530	5880	5880	5880	5880	0
155	20240702	184900	22272530	5880	5880	5880	5880	0
156	20240702	184800	22272530	5880	5880	5880	5880	0
157	20240702	184700	22272530	5880	5880	5880	5880	0
158	20240702	184600	22272530	5880	5880	5880	5880	0
159	20240702	184500	22272530	5880	5880	5880	5880	0
160	20240702	184400	22272530	5880	5880	5880	5880	0
161	20240702	184300	22272530	5880	5880	5880	5880	0
162	20240702	184200	22272530	5880	5880	5880	5880	0
163	20240702	184100	22272530	5880	5880	5880	5880	0
164	20240702	184000	22272530	5880	5880	5880	5880	0
165	20240702	183900	22272530	5880	5880	5880	5880	0
166	20240702	183800	22272530	5880	5880	5880	5880	0
167	20240702	183700	22272530	5880	5880	5880	5880	0
168	20240702	183600	22272530	5880	5880	5880	5880	0
169	20240702	183500	22272530	5880	5880	5880	5880	0
170	20240702	183400	22272530	5880	5880	5880	5880	0
171	20240702	183300	22272530	5880	5880	5880	5880	0
172	20240702	183200	22272530	5880	5880	5880	5880	0
173	20240702	183100	22272530	5880	5880	5880	5880	0
174	20240702	183000	22272530	5880	5880	5880	5880	0
175	20240702	182900	22272530	5880	5880	5880	5880	0
176	20240702	182800	22272530	5880	5880	5880	5880	0
177	20240702	182700	22272530	5880	5880	5880	5880	0
178	20240702	182600	22272530	5880	5880	5880	5880	0
179	20240702	182500	22272530	5880	5880	5880	5880	0
180	20240702	182400	22272530	5880	5880	5880	5880	0
181	20240702	182300	22272530	5880	5880	5880	5880	0
182	20240702	182200	22272530	5880	5880	5880	5880	245
183	20240702	182100	22272530	5880	5880	5880	5880	0
184	20240702	182000	22272530	5880	5880	5880	5880	0
185	20240702	181900	22272530	5880	5880	5880	5880	0
186	20240702	181800	22272530	5880	5880	5880	5880	0
187	20240702	181700	22272530	5880	5880	5880	5880	0
188	20240702	181600	22272530	5880	5880	5880	5880	0
189	20240702	181500	22272530	5880	5880	5880	5880	0
190	20240702	181400	22272530	5880	5880	5880	5880	0
191	20240702	181300	22272530	5880	5880	5880	5880	0
192	20240702	181200	22272530	5880	5880	5880	5880	0
193	20240702	181100	22272530	5880	5880	5880	5880	0
194	20240702	181000	22272530	5880	5880	5880	5880	0
195	20240702	180900	22272530	5880	5880	5880	5880	0
196	20240702	180800	22272530	5880	5880	5880	5880	0
197	20240702	180700	22272530	5880	5880	5880	5880	0
198	20240702	180600	22272530	5880	5880	5880	5880	0
199	20240702	180500	22272530	5880	5880	5880	5880	0
200	20240702	180400	22272530	5880	5880	5880	5880	0
201	20240702	180300	22272530	5880	5880	5880	5880	0
202	20240702	180200	22272530	5880	5880	5880	5880	0
203	20240702	180100	22272530	5880	5880	5880	5880	0
204	20240702	180000	22272530	5880	5880	5880	5880	0
205	20240702	175900	22272530	5880	5880	5880	5880	0
206	20240702	175800	22272530	5880	5880	5880	5880	0
207	20240702	175700	22272530	5880	5880	5880	5880	0
208	20240702	175600	22272530	5880	5880	5880	5880	0
209	20240702	175500	22272530	5880	5880	5880	5880	0
210	20240702	175400	22272530	5880	5880	5880	5880	0
211	20240702	175300	22272530	5880	5880	5880	5880	0
212	20240702	175200	22272530	5880	5880	5880	5880	245
213	20240702	175100	22272530	5880	5880	5880	5880	0
214	20240702	175000	22272530	5880	5880	5880	5880	0
215	20240702	174900	22272530	5880	5880	5880	5880	0
216	20240702	174800	22272530	5880	5880	5880	5880	0
217	20240702	174700	22272530	5880	5880	5880	5880	0
218	20240702	174600	22272530	5880	5880	5880	5880	0
219	20240702	174500	22272530	5880	5880	5880	5880	0
220	20240702	174400	22272530	5880	5880	5880	5880	0
221	20240702	174300	22272530	5880	5880	5880	5880	0
222	20240702	174200	22272530	5880	5880	5880	5880	0
223	20240702	174100	22272530	5880	5880	5880	5880	0
224	20240702	174000	22272530	5880	5880	5880	5880	0
225	20240702	173900	22272530	5880	5880	5880	5880	0
226	20240702	173800	22272530	5880	5880	5880	5880	0
227	20240702	173700	22272530	5880	5880	5880	5880	0
228	20240702	173600	22272530	5880	5880	5880	5880	0
229	20240702	173500	22272530	5880	5880	5880	5880	0
230	20240702	173400	22272530	5880	5880	5880	5880	0
231	20240702	173300	22272530	5880	5880	5880	5880	0
232	20240702	173200	22272530	5880	5880	5880	5880	0
233	20240702	173100	22272530	5880	5880	5880	5880	0
234	20240702	173000	22272530	5880	5880	5880	5880	0
235	20240702	172900	22272530	5880	5880	5880	5880	0
236	20240702	172800	22272530	5880	5880	5880	5880	0
237	20240702	172700	22272530	5880	5880	5880	5880	0
238	20240702	172600	22272530	5880	5880	5880	5880	0
239	20240702	172500	22272530	5880	5880	5880	5880	0
240	20240702	172400	22272530	5880	5880	5880	5880	0
241	20240702	172300	22272530	5880	5880	5880	5880	0
242	20240702	172200	22272530	5880	5880	5880	5880	245
243	20240702	172100	22272530	5880	5880	5880	5880	0
244	20240702	172000	22272530	5880	5880	5880	5880	0
245	20240702	171900	22272530	5880	5880	5880	5880	0
246	20240702	171800	22272530	5880	5880	5880	5880	0
247	20240702	171700	22272530	5880	5880	5880	5880	0
248	20240702	171600	22272530	5880	5880	5880	5880	0
249	20240702	171500	22272530	5880	5880	5880	5880	0
250	20240702	171400	22272530	5880	5880	5880	5880	0
251	20240702	171300	22272530	5880	5880	5880	5880	0
252	20240702	171200	22272530	5880	5880	5880	5880	0
253	20240702	171100	22272530	5880	5880	5880	5880	0
254	20240702	171000	22272530	5880	5880	5880	5880	0
255	20240702	170900	22272530	5880	5880	5880	5880	0
256	20240702	170800	22272530	5880	5880	5880	5880	0
257	20240702	170700	22272530	5880	5880	5880	5880	0
258	20240702	170600	22272530	5880	5880	5880	5880	0
259	20240702	170500	22272530	5880	5880	5880	5880	0
260	20240702	170400	22272530	5880	5880	5880	5880	0
261	20240702	170300	22272530	5880	5880	5880	5880	0
262	20240702	170200	22272530	5880	5880	5880	5880	0
263	20240702	170100	22272530	5880	5880	5880	5880	0
264	20240702	170000	22272530	5880	5880	5880	5880	0
265	20240702	165900	22272530	5880	5880	5880	5880	0
266	20240702	165800	22272530	5880	5880	5880	5880	0
267	20240702	165700	22272530	5880	5880	5880	5880	0
268	20240702	165600	22272530	5880	5880	5880	5880	0
269	20240702	165500	22272530	5880	5880	5880	5880	0
270	20240702	165400	22272530	5880	5880	5880	5880	0
271	20240702	165300	22272530	5880	5880	5880	5880	0
272	20240702	165200	22272530	5880	5880	5880	5880	245
273	20240702	165100	22272530	5880	5880	5880	5880	0
274	20240702	165000	22272530	5880	5880	5880	5880	0
275	20240702	164900	22272530	5880	5880	5880	5880	0
276	20240702	164800	22272530	5880	5880	5880	5880	0
277	20240702	164700	22272530	5880	5880	5880	5880	0
278	20240702	164600	22272530	5880	5880	5880	5880	0
279	20240702	164500	22272530	5880	5880	5880	5880	0
280	20240702	164400	22272530	5880	5880	5880	5880	0
281	20240702	164300	22272530	5880	5880	5880	5880	0
282	20240702	164200	22272530	5880	5880	5880	5880	0
283	20240702	164100	22272530	5880	5880	5880	5880	0
284	20240702	164000	22272530	5880	5880	5880	5880	0
285	20240702	163900	22272530	5880	5880	5880	5880	0
286	20240702	163800	22272530	5880	5880	5880	5880	0
287	20240702	163700	22272530	5880	5880	5880	5880	0
288	20240702	163600	22272530	5880	5880	5880	5880	0
289	20240702	163500	22272530	5880	5880	5880	5880	0
290	20240702	163400	22272530	5880	5880	5880	5880	0
291	20240702	163300	22272530	5880	5880	5880	5880	0
292	20240702	163200	22272530	5880	5880	5880	5880	0
293	20240702	163100	22272530	5880	5880	5880	5880	0
294	20240702	163000	22272530	5880	5880	5880	5880	0
295	20240702	162900	22272530	5880	5880	5880	5880	0
296	20240702	162800	22272530	5880	5880	5880	5880	0
297	20240702	162700	22272530	5880	5880	5880	5880	0
298	20240702	162600	22272530	5880	5880	5880	5880	0
299	20240702	162500	22272530	5880	5880	5880	5880	0
300	20240702	162400	22272530	5880	5880	5880	5880	0
301	20240702	162300	22272530	5880	5880	5880	5880	0
302	20240702	162200	22272530	5880	5880	5880	5880	245
303	20240702	162100	22272530	5880	5880	5880	5880	0
304	20240702	162000	22272530	5880	5880	5880	5880	0
305	20240702	161900	22272530	5880	5880	5880	5880	0
306	20240702	161800	22272530	5880	5880	5880	5880	0
307	20240702	161700	22272530	5880	5880	5880	5880	0
308	20240702	161600	22272530	5880	5880	5880	5880	0
309	20240702	161500	22272530	5880	5880	5880	5880	0
310	20240702	161400	22272530	5880	5880	5880	5880	0
311	20240702	161300	22272530	5880	5880	5880	5880	0
312	20240702	161200	22272530	5880	5880	5880	5880	0
313	20240702	161100	22272530	5880	5880	5880	5880	0
314	20240702	161000	22272530	5880	5880	5880	5880	0
315	20240702	160900	22272530	5880	5880	5880	5880	0
316	20240702	160800	22272530	5880	5880	5880	5880	0
317	20240702	160700	22272530	5880	5880	5880	5880	0
318	20240702	160600	22272530	5880	5880	5880	5880	0
319	20240702	160500	22272530	5880	5880	5880	5880	0
320	20240702	160400	22272530	5880	5880	5880	5880	0
321	20240702	160300	22272530	5880	5880	5880	5880	0
322	20240702	160200	22272530	5880	5880	5880	5880	0
323	20240702	160100	22272530	5880	5880	5880	5880	0
324	20240702	160000	22272530	5880	5880	5880	5880	0
325	20240702	155900	22272530	5880	5880	5880	5880	0
326	20240702	155800	22272530	5880	5880	5880	5880	0
327	20240702	155700	22272530	5880	5880	5880	5880	0
328	20240702	155600	22272530	5880	5880	5880	5880	0
329	20240702	155500	22272530	5880	5880	5880	5880	0
330	20240702	155400	22272530	5880	5880	5880	5880	0
331	20240702	155300	22272530	5880	5880	5880	5880	0
332	20240702	155200	22272530	5880	5880	5880	5880	245
333	20240702	155100	22272530	5880	5880	5880	5880	0
334	20240702	155000	22272530	5880	5880	5880	5880	0
335	20240702	154900	22272530	5880	5880	5880	5880	0
336	20240702	154800	22272530	5880	5880	5880	5880	0
337	20240702	154700	22272530	5880	5880	5880	5880	0
338	20240702	154600	22272530	5880	5880	5880	5880	0
339	20240702	154500	22272530	5880	5880	5880	5880	0
340	20240702	154400	22272530	5880	5880	5880	5880	0
341	20240702	154300	22272530	5880	5880	5880	5880	0
342	20240702	154200	22272530	5880	5880	5880	5880	0
343	20240702	154100	22272530	5880	5880	5880	5880	0
344	20240702	154000	22272530	5880	5880	5880	5880	0
345	20240702	153900	22272530	5880	5880	5880	5880	0
346	20240702	153800	22272530	5880	5880	5880	5880	0
347	20240702	153700	22272530	5880	5880	5880	5880	0
348	20240702	153600	22272530	5880	5880	5880	5880	0
349	20240702	153500	22272530	5880	5880	5880	5880	0
350	20240702	153400	22272530	5880	5880	5880	5880	0
351	20240702	153300	22272530	5880	5880	5880	5880	0
352	20240702	153200	22272530	5880	5880	5880	5880	0
353	20240702	153100	22272530	5880	5880	5880	5880	0
354	20240702	153000	22272530	5880	5880	5880	5880	245
355	20240702	152900	20831930	5950	5950	5950	5950	0
356	20240702	152800	20831930	5950	5950	5950	5950	0
357	20240702	152700	20831930	5950	5950	5950	5950	0
358	20240702	152600	20831930	5950	5950	5950	5950	0
359	20240702	152500	20831930	5950	5950	5950	5950	0
360	20240702	152400	20831930	5950	5950	5950	5950	0
361	20240702	152300	20831930	5950	5950	5950	5950	0
362	20240702	152200	20831930	5950	5950	5950	5950	0
363	20240702	152100	20831930	5950	5950	5950	5950	0
364	20240702	152000	20831930	5950	5950	5950	5950	0
365	20240702	151900	20831930	5950	5940	5950	5940	308
366	20240702	151800	19000660	5950	5950	5950	5950	0
367	20240702	151700	19000660	5950	5950	5950	5950	0
368	20240702	151600	19000660	5950	5930	5950	5930	4
369	20240702	151500	18976900	5950	5950	5950	5950	0
370	20240702	151400	18976900	5950	5950	5950	5950	0
371	20240702	151300	18976900	5950	5950	5950	5950	0
372	20240702	151200	18976900	5950	5950	5950	5950	0
373	20240702	151100	18976900	5950	5950	5950	5950	0
374	20240702	151000	18976900	5950	5950	5950	5950	0
375	20240702	150900	18976900	5950	5900	5950	5880	69
376	20240702	150800	18570850	5910	5950	5950	5910	12
377	20240702	150700	18499750	5950	5950	5950	5940	43
378	20240702	150600	18244250	5880	5880	5880	5880	0
379	20240702	150500	18244250	5880	5880	5880	5880	0
380	20240702	150400	18244250	5880	5940	5940	5880	153
381	20240702	150300	17342170	5950	5950	5950	5950	0
382	20240702	150200	17342170	5950	5950	5950	5950	0
383	20240702	150100	17342170	5950	5950	5950	5950	0
384	20240702	150000	17342170	5950	5950	5950	5950	0
385	20240702	145900	17342170	5950	5960	5980	5940	50
386	20240702	145800	17044590	5950	5950	5950	5950	0
387	20240702	145700	17044590	5950	5950	5950	5950	0
388	20240702	145600	17044590	5950	5950	5950	5950	0
389	20240702	145500	17044590	5950	5950	5960	5950	68
390	20240702	145400	16639740	5950	5950	5980	5950	54
391	20240702	145300	16318270	5950	5970	5970	5940	303
392	20240702	145200	14517960	5980	5970	5980	5970	3
393	20240702	145100	14500030	5960	5980	5990	5940	672
394	20240702	145000	10502470	5990	5990	5990	5990	0
395	20240702	144900	10502470	5990	5990	5990	5990	0
396	20240702	144800	10502470	5990	5990	5990	5990	0
397	20240702	144700	10502470	5990	5990	5990	5990	0
398	20240702	144600	10502470	5990	5990	5990	5990	2
399	20240702	144500	10490490	5980	5960	5990	5960	6
400	20240702	144400	10454630	5950	5950	5950	5950	0
401	20240702	144300	10454630	5950	5960	5960	5950	42
402	20240702	144200	10204710	5950	5980	5980	5950	500
403	20240702	144100	7227070	5990	5990	5990	5990	0
404	20240702	144000	7227070	5990	5990	5990	5990	0
405	20240702	143900	7227070	5990	5990	5990	5990	0
406	20240702	143800	7227070	5990	5990	5990	5990	0
407	20240702	143700	7227070	5990	5990	5990	5990	0
408	20240702	143600	7227070	5990	5990	5990	5990	0
409	20240702	143500	7227070	5990	5990	5990	5990	0
410	20240702	143400	7227070	5990	5990	5990	5990	0
411	20240702	143300	7227070	5990	5990	5990	5990	0
412	20240702	143200	7227070	5990	5990	5990	5990	0
413	20240702	143100	7227070	5990	5990	5990	5990	0
414	20240702	143000	7227070	5990	5990	5990	5990	0
415	20240702	142900	7227070	5990	5990	5990	5990	0
416	20240702	142800	7227070	5990	5990	5990	5990	0
417	20240702	142700	7227070	5990	5990	5990	5990	0
418	20240702	142600	7227070	5990	5990	5990	5990	0
419	20240702	142500	7227070	5990	5990	5990	5990	0
420	20240702	142400	7227070	5990	5990	5990	5990	0
421	20240702	142300	7227070	5990	5990	5990	5990	0
422	20240702	142200	7227070	5990	5990	5990	5990	0
423	20240702	142100	7227070	5990	5990	5990	5990	0
424	20240702	142000	7227070	5990	5990	5990	5990	0
425	20240702	141900	7227070	5990	5990	5990	5990	0
426	20240702	141800	7227070	5990	5970	5990	5970	7
427	20240702	141700	7185180	5960	5960	5960	5960	0
428	20240702	141600	7185180	5960	5960	5960	5960	0
429	20240702	141500	7185180	5960	5960	5960	5960	0
430	20240702	141400	7185180	5960	5960	5960	5960	0
431	20240702	141300	7185180	5960	5960	5960	5960	0
432	20240702	141200	7185180	5960	5960	5960	5960	0
433	20240702	141100	7185180	5960	5960	5960	5960	0
434	20240702	141000	7185180	5960	5960	5960	5960	0
435	20240702	140900	7185180	5960	5960	5960	5960	0
436	20240702	140800	7185180	5960	5960	5960	5960	0
437	20240702	140700	7185180	5960	5980	5980	5960	345
438	20240702	140600	5126590	5990	5990	5990	5990	0
439	20240702	140500	5126590	5990	5990	5990	5990	0
440	20240702	140400	5126590	5990	5990	5990	5990	0
441	20240702	140300	5126590	5990	5990	5990	5990	0
442	20240702	140200	5126590	5990	5990	5990	5990	0
443	20240702	140100	5126590	5990	5990	5990	5990	0
444	20240702	140000	5126590	5990	5990	5990	5990	0
445	20240702	135900	5126590	5990	5990	5990	5990	0
446	20240702	135800	5126590	5990	5990	5990	5990	0
447	20240702	135700	5126590	5990	5990	5990	5990	0
448	20240702	135600	5126590	5990	5990	5990	5990	0
449	20240702	135500	5126590	5990	5990	5990	5990	0
450	20240702	135400	5126590	5990	5990	5990	5990	0
451	20240702	135300	5126590	5990	5990	5990	5990	0
452	20240702	135200	5126590	5990	5990	5990	5990	0
453	20240702	135100	5126590	5990	5990	5990	5990	0
454	20240702	135000	5126590	5990	5990	5990	5990	0
455	20240702	134900	5126590	5990	5990	5990	5990	0
456	20240702	134800	5126590	5990	5990	5990	5990	0
457	20240702	134700	5126590	5990	5990	5990	5990	0
458	20240702	134600	5126590	5990	5990	5990	5990	0
459	20240702	134500	5126590	5990	5990	5990	5990	0
460	20240702	134400	5126590	5990	5990	5990	5990	0
461	20240702	134300	5126590	5990	5990	5990	5990	168
462	20240702	134200	4120270	5990	5990	5990	5990	0
463	20240702	134100	4120270	5990	5990	5990	5990	0
464	20240702	134000	4120270	5990	5990	5990	5990	0
465	20240702	133900	4120270	5990	5990	5990	5990	0
466	20240702	133800	4120270	5990	5990	5990	5990	0
467	20240702	133700	4120270	5990	5990	5990	5990	0
468	20240702	133600	4120270	5990	5990	5990	5990	0
469	20240702	133500	4120270	5990	5990	5990	5990	0
470	20240702	133400	4120270	5990	5990	5990	5990	0
471	20240702	133300	4120270	5990	5990	5990	5990	0
472	20240702	133200	4120270	5990	5990	5990	5990	0
473	20240702	133100	4120270	5990	5990	5990	5990	0
474	20240702	133000	4120270	5990	5990	5990	5990	0
475	20240702	132900	4120270	5990	5990	5990	5990	0
476	20240702	132800	4120270	5990	5990	5990	5990	0
477	20240702	132700	4120270	5990	5990	5990	5990	0
478	20240702	132600	4120270	5990	5990	5990	5990	0
479	20240702	132500	4120270	5990	5990	5990	5990	0
480	20240702	132400	4120270	5990	5990	5990	5990	0
481	20240702	132300	4120270	5990	5990	5990	5990	0
482	20240702	132200	4120270	5990	5990	5990	5990	0
483	20240702	132100	4120270	5990	5990	5990	5990	0
484	20240702	132000	4120270	5990	5990	5990	5990	0
485	20240702	131900	4120270	5990	5990	5990	5990	0
486	20240702	131800	4120270	5990	5990	5990	5990	0
487	20240702	131700	4120270	5990	5990	5990	5990	0
488	20240702	131600	4120270	5990	5990	5990	5990	0
489	20240702	131500	4120270	5990	5990	5990	5990	0
490	20240702	131400	4120270	5990	5990	5990	5990	0
491	20240702	131300	4120270	5990	5990	5990	5990	0
492	20240702	131200	4120270	5990	5990	5990	5990	0
493	20240702	131100	4120270	5990	5990	5990	5990	0
494	20240702	131000	4120270	5990	5990	5990	5990	0
495	20240702	130900	4120270	5990	5990	5990	5990	0
496	20240702	130800	4120270	5990	5990	5990	5990	3
497	20240702	130700	4102300	5980	5980	5980	5970	216
498	20240702	130600	2812400	5990	5990	5990	5990	0
499	20240702	130500	2812400	5990	5990	5990	5990	2
500	20240702	130400	2800420	5980	5980	5980	5980	0
501	20240702	130300	2800420	5980	5980	5980	5980	134
502	20240702	130200	1999100	5990	5990	5990	5990	0
503	20240702	130100	1999100	5990	5990	5990	5990	0
504	20240702	130000	1999100	5990	5990	5990	5990	0
505	20240702	125900	1999100	5990	5990	5990	5990	0
506	20240702	125800	1999100	5990	5990	5990	5990	0
507	20240702	125700	1999100	5990	5990	5990	5990	0
508	20240702	125600	1999100	5990	5990	5990	5990	0
509	20240702	125500	1999100	5990	5990	5990	5990	0
510	20240702	125400	1999100	5990	5990	5990	5990	0
511	20240702	125300	1999100	5990	5990	5990	5990	0
512	20240702	125200	1999100	5990	5990	5990	5990	0
513	20240702	125100	1999100	5990	5990	5990	5990	0
514	20240702	125000	1999100	5990	5990	5990	5990	0
515	20240702	124900	1999100	5990	5990	5990	5990	0
516	20240702	124800	1999100	5990	5980	5990	5980	4
517	20240702	124700	1975150	5980	5980	5980	5980	0
518	20240702	124600	1975150	5980	5980	5980	5980	0
519	20240702	124500	1975150	5980	5980	5980	5980	0
520	20240702	124400	1975150	5980	5980	5980	5980	11
521	20240702	124300	1909370	5980	5980	5980	5980	0
522	20240702	124200	1909370	5980	5980	5980	5980	0
523	20240702	124100	1909370	5980	5980	5980	5980	0
524	20240702	124000	1909370	5980	5980	5980	5980	0
525	20240702	123900	1909370	5980	5980	5980	5980	0
526	20240702	123800	1909370	5980	5980	5980	5980	0
527	20240702	123700	1909370	5980	5980	5980	5980	0
528	20240702	123600	1909370	5980	5980	5980	5980	0
529	20240702	123500	1909370	5980	5980	5980	5980	0
530	20240702	123400	1909370	5980	5980	5980	5980	0
531	20240702	123300	1909370	5980	5980	5980	5980	0
532	20240702	123200	1909370	5980	5980	5980	5980	0
533	20240702	123100	1909370	5980	5980	5980	5980	0
534	20240702	123000	1909370	5980	5980	5980	5980	0
535	20240702	122900	1909370	5980	5980	5980	5980	0
536	20240702	122800	1909370	5980	5980	5980	5980	0
537	20240702	122700	1909370	5980	5980	5980	5980	0
538	20240702	122600	1909370	5980	5980	5980	5980	0
539	20240702	122500	1909370	5980	5980	5980	5980	0
540	20240702	122400	1909370	5980	5980	5980	5980	0
541	20240702	122300	1909370	5980	5980	5980	5980	0
542	20240702	122200	1909370	5980	5980	5980	5980	0
543	20240702	122100	1909370	5980	5980	5980	5980	6
544	20240702	122000	1873490	5990	5990	5990	5990	0
545	20240702	121900	1873490	5990	5990	5990	5990	0
546	20240702	121800	1873490	5990	5990	5990	5990	0
547	20240702	121700	1873490	5990	5990	5990	5990	0
548	20240702	121600	1873490	5990	5990	5990	5990	0
549	20240702	121500	1873490	5990	5990	5990	5990	0
550	20240702	121400	1873490	5990	5990	5990	5990	0
551	20240702	121300	1873490	5990	5990	5990	5990	0
552	20240702	121200	1873490	5990	5990	5990	5990	0
553	20240702	121100	1873490	5990	5990	5990	5990	0
554	20240702	121000	1873490	5990	5990	5990	5990	0
555	20240702	120900	1873490	5990	5990	5990	5990	0
556	20240702	120800	1873490	5990	5990	5990	5990	0
557	20240702	120700	1873490	5990	5990	5990	5990	0
558	20240702	120600	1873490	5990	5990	5990	5990	0
559	20240702	120500	1873490	5990	5990	5990	5990	0
560	20240702	120400	1873490	5990	5990	5990	5990	0
561	20240702	120300	1873490	5990	5990	5990	5990	0
562	20240702	120200	1873490	5990	5990	5990	5990	0
563	20240702	120100	1873490	5990	5990	5990	5990	0
564	20240702	120000	1873490	5990	5990	5990	5990	0
565	20240702	115900	1873490	5990	5990	5990	5990	0
566	20240702	115800	1873490	5990	5990	5990	5990	0
567	20240702	115700	1873490	5990	5990	5990	5990	0
568	20240702	115600	1873490	5990	5990	5990	5990	0
569	20240702	115500	1873490	5990	5990	5990	5990	0
570	20240702	115400	1873490	5990	5990	5990	5990	0
571	20240702	115300	1873490	5990	5990	5990	5990	0
572	20240702	115200	1873490	5990	5990	5990	5990	0
573	20240702	115100	1873490	5990	5990	5990	5990	0
574	20240702	115000	1873490	5990	5990	5990	5990	0
575	20240702	114900	1873490	5990	5990	5990	5990	0
576	20240702	114800	1873490	5990	5990	5990	5990	0
577	20240702	114700	1873490	5990	5990	5990	5990	0
578	20240702	114600	1873490	5990	5990	5990	5990	0
579	20240702	114500	1873490	5990	5990	5990	5990	0
580	20240702	114400	1873490	5990	5990	5990	5990	0
581	20240702	114300	1873490	5990	5990	5990	5990	0
582	20240702	114200	1873490	5990	5990	5990	5990	0
583	20240702	114100	1873490	5990	5990	5990	5990	0
584	20240702	114000	1873490	5990	5990	5990	5990	0
585	20240702	113900	1873490	5990	5990	5990	5990	0
586	20240702	113800	1873490	5990	5990	5990	5990	0
587	20240702	113700	1873490	5990	5990	5990	5990	22
588	20240702	113600	1741710	5990	5990	5990	5990	0
589	20240702	113500	1741710	5990	5990	5990	5990	0
590	20240702	113400	1741710	5990	5990	5990	5990	0
591	20240702	113300	1741710	5990	5990	5990	5990	0
592	20240702	113200	1741710	5990	5990	5990	5990	0
593	20240702	113100	1741710	5990	5990	5990	5990	0
594	20240702	113000	1741710	5990	5990	5990	5990	3
595	20240702	112900	1723740	5990	5990	5990	5990	0
596	20240702	112800	1723740	5990	5990	5990	5990	0
597	20240702	112700	1723740	5990	5990	5990	5990	0
598	20240702	112600	1723740	5990	5990	5990	5990	0
599	20240702	112500	1723740	5990	5990	5990	5990	0
600	20240702	112400	1723740	5990	5990	5990	5990	0
601	20240702	112300	1723740	5990	5990	5990	5990	0
602	20240702	112200	1723740	5990	5990	5990	5990	0
603	20240702	112100	1723740	5990	5990	5990	5990	0
604	20240702	112000	1723740	5990	5990	5990	5990	0
605	20240702	111900	1723740	5990	5990	5990	5990	0
606	20240702	111800	1723740	5990	5990	5990	5990	0
607	20240702	111700	1723740	5990	5990	5990	5990	0
608	20240702	111600	1723740	5990	5990	5990	5990	0
609	20240702	111500	1723740	5990	5980	5990	5980	3
610	20240702	111400	1705780	5970	5970	5970	5970	1
611	20240702	111300	1699810	5960	5960	5960	5960	0
612	20240702	111200	1699810	5960	5960	5960	5960	0
613	20240702	111100	1699810	5960	5960	5960	5960	0
614	20240702	111000	1699810	5960	5980	5980	5960	10
615	20240702	110900	1640100	5990	5990	5990	5990	0
616	20240702	110800	1640100	5990	5990	5990	5990	0
617	20240702	110700	1640100	5990	5990	5990	5990	0
618	20240702	110600	1640100	5990	5990	5990	5990	0
619	20240702	110500	1640100	5990	5990	5990	5990	0
620	20240702	110400	1640100	5990	5990	5990	5990	0
621	20240702	110300	1640100	5990	5990	5990	5990	0
622	20240702	110200	1640100	5990	5990	5990	5990	0
623	20240702	110100	1640100	5990	5990	5990	5990	0
624	20240702	110000	1640100	5990	5990	5990	5990	0
625	20240702	105900	1640100	5990	5990	5990	5990	0
626	20240702	105800	1640100	5990	5990	5990	5990	0
627	20240702	105700	1640100	5990	5990	5990	5990	0
628	20240702	105600	1640100	5990	5990	5990	5990	0
629	20240702	105500	1640100	5990	5990	5990	5990	100
630	20240702	105400	1041100	5990	5990	5990	5990	0
631	20240702	105300	1041100	5990	5990	5990	5990	0
632	20240702	105200	1041100	5990	5990	5990	5990	0
633	20240702	105100	1041100	5990	5990	5990	5990	0
634	20240702	105000	1041100	5990	5990	5990	5990	0
635	20240702	104900	1041100	5990	5990	5990	5990	0
636	20240702	104800	1041100	5990	5990	5990	5990	0
637	20240702	104700	1041100	5990	5990	5990	5990	0
638	20240702	104600	1041100	5990	5990	5990	5990	0
639	20240702	104500	1041100	5990	5990	5990	5990	35
640	20240702	104400	831450	5990	5990	5990	5990	0
641	20240702	104300	831450	5990	5990	5990	5990	0
642	20240702	104200	831450	5990	5990	5990	5990	0
643	20240702	104100	831450	5990	5990	5990	5990	0
644	20240702	104000	831450	5990	5990	5990	5990	0
645	20240702	103900	831450	5990	5990	5990	5990	0
646	20240702	103800	831450	5990	5990	5990	5990	0
647	20240702	103700	831450	5990	5990	5990	5990	0
648	20240702	103600	831450	5990	5990	5990	5990	0
649	20240702	103500	831450	5990	5990	5990	5990	0
650	20240702	103400	831450	5990	5990	5990	5990	0
651	20240702	103300	831450	5990	5990	5990	5990	0
652	20240702	103200	831450	5990	5990	5990	5990	0
653	20240702	103100	831450	5990	5990	5990	5990	0
654	20240702	103000	831450	5990	5990	5990	5990	0
655	20240702	102900	831450	5990	5990	5990	5990	0
656	20240702	102800	831450	5990	5990	5990	5990	0
657	20240702	102700	831450	5990	5990	5990	5990	0
658	20240702	102600	831450	5990	5990	5990	5990	0
659	20240702	102500	831450	5990	5990	5990	5990	0
660	20240702	102400	831450	5990	5990	5990	5990	0
661	20240702	102300	831450	5990	5990	5990	5990	0
662	20240702	102200	831450	5990	5990	5990	5990	0
663	20240702	102100	831450	5990	5990	5990	5990	0
664	20240702	102000	831450	5990	5990	5990	5990	0
665	20240702	101900	831450	5990	5990	5990	5990	0
666	20240702	101800	831450	5990	5990	5990	5990	0
667	20240702	101700	831450	5990	5990	5990	5990	0
668	20240702	101600	831450	5990	5990	5990	5990	0
669	20240702	101500	831450	5990	5990	5990	5990	0
670	20240702	101400	831450	5990	5990	5990	5990	0
671	20240702	101300	831450	5990	5990	5990	5990	0
672	20240702	101200	831450	5990	5990	5990	5990	0
673	20240702	101100	831450	5990	5990	5990	5990	0
674	20240702	101000	831450	5990	5990	5990	5990	0
675	20240702	100900	831450	5990	5990	5990	5990	0
676	20240702	100800	831450	5990	5990	5990	5990	0
677	20240702	100700	831450	5990	5990	5990	5990	0
678	20240702	100600	831450	5990	5990	5990	5990	0
679	20240702	100500	831450	5990	5990	5990	5990	1
680	20240702	100400	825460	5990	5990	5990	5990	0
681	20240702	100300	825460	5990	5990	5990	5990	0
682	20240702	100200	825460	5990	5990	5990	5990	0
683	20240702	100100	825460	5990	5990	5990	5990	0
684	20240702	100000	825460	5990	5990	5990	5990	0
685	20240702	095900	825460	5990	5990	5990	5990	0
686	20240702	095800	825460	5990	5990	5990	5990	0
687	20240702	095700	825460	5990	5990	5990	5990	0
688	20240702	095600	825460	5990	5990	5990	5990	50
689	20240702	095500	525960	5990	5990	5990	5990	0
690	20240702	095400	525960	5990	5990	5990	5990	0
691	20240702	095300	525960	5990	5990	5990	5990	0
692	20240702	095200	525960	5990	5990	5990	5990	0
693	20240702	095100	525960	5990	5990	5990	5990	0
694	20240702	095000	525960	5990	5990	5990	5990	0
695	20240702	094900	525960	5990	5990	5990	5990	0
696	20240702	094800	525960	5990	5990	5990	5990	0
697	20240702	094700	525960	5990	5990	5990	5990	0
698	20240702	094600	525960	5990	5990	5990	5990	0
699	20240702	094500	525960	5990	5990	5990	5990	0
700	20240702	094400	525960	5990	5990	5990	5990	0
701	20240702	094300	525960	5990	5990	5990	5990	0
702	20240702	094200	525960	5990	5990	5990	5990	0
703	20240702	094100	525960	5990	5990	5990	5990	0
704	20240702	094000	525960	5990	5990	5990	5990	0
705	20240702	093900	525960	5990	5990	5990	5990	0
706	20240702	093800	525960	5990	5990	5990	5990	0
707	20240702	093700	525960	5990	5990	5990	5990	0
708	20240702	093600	525960	5990	5990	5990	5990	0
709	20240702	093500	525960	5990	5990	5990	5990	0
710	20240702	093400	525960	5990	5990	5990	5990	3
711	20240702	093300	507990	5960	5980	5980	5960	4
712	20240702	093200	484110	5990	5970	5990	5970	21
713	20240702	093100	358690	5970	5970	5970	5970	0
714	20240702	093000	358690	5970	5970	5970	5970	0
715	20240702	092900	358690	5970	5970	5970	5970	0
716	20240702	092800	358690	5970	5970	5970	5970	0
717	20240702	092700	358690	5970	5970	5970	5970	0
718	20240702	092600	358690	5970	5970	5970	5970	0
719	20240702	092500	358690	5970	5970	5970	5970	0
720	20240702	092400	358690	5970	5970	5970	5970	0
721	20240702	092300	358690	5970	5970	5970	5970	0
722	20240702	092200	358690	5970	5970	5970	5970	0
723	20240702	092100	358690	5970	5970	5970	5970	0
724	20240702	092000	358690	5970	5970	5970	5970	0
725	20240702	091900	358690	5970	5970	5970	5970	0
726	20240702	091800	358690	5970	5970	5970	5970	3
727	20240702	091700	340780	5980	5980	5980	5980	0
728	20240702	091600	340780	5980	5980	5980	5980	8
729	20240702	091500	292940	5980	5960	5980	5960	5
730	20240702	091400	263090	5960	5960	5960	5960	0
731	20240702	091300	263090	5960	5960	5960	5960	0
732	20240702	091200	263090	5960	5960	5960	5960	0
733	20240702	091100	263090	5960	5960	5960	5960	0
734	20240702	091000	263090	5960	5960	5960	5960	1
735	20240702	090900	257130	5960	5980	5980	5960	16
736	20240702	090800	161570	5990	5990	5990	5990	0
737	20240702	090700	161570	5990	5990	5990	5990	0
738	20240702	090600	161570	5990	5990	5990	5990	0
739	20240702	090500	161570	5990	5990	5990	5990	0
740	20240702	090400	161570	5990	5990	5990	5990	0
741	20240702	090300	161570	5990	5990	5990	5990	0
742	20240702	090200	161570	5990	5990	5990	5990	9
743	20240702	090100	107660	5990	5990	5990	5990	0
744	20240702	090000	107660	5990	5980	5990	5980	18