KissMeData/006570/min/candle-20240703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240703	184900	4883825	2985	2985	2985	2985	165
3	20240703	184800	4883825	2985	2985	2985	2985	0
4	20240703	184700	4883825	2985	2985	2985	2985	0
5	20240703	184600	4883825	2985	2985	2985	2985	0
6	20240703	184500	4883825	2985	2985	2985	2985	0
7	20240703	184400	4883825	2985	2985	2985	2985	0
8	20240703	184300	4883825	2985	2985	2985	2985	0
9	20240703	184200	4883825	2985	2985	2985	2985	0
10	20240703	184100	4883825	2985	2985	2985	2985	0
11	20240703	184000	4883825	2985	2985	2985	2985	0
12	20240703	183900	4883825	2985	2985	2985	2985	0
13	20240703	183800	4883825	2985	2985	2985	2985	0
14	20240703	183700	4883825	2985	2985	2985	2985	0
15	20240703	183600	4883825	2985	2985	2985	2985	0
16	20240703	183500	4883825	2985	2985	2985	2985	0
17	20240703	183400	4883825	2985	2985	2985	2985	0
18	20240703	183300	4883825	2985	2985	2985	2985	0
19	20240703	183200	4883825	2985	2985	2985	2985	0
20	20240703	183100	4883825	2985	2985	2985	2985	0
21	20240703	183000	4883825	2985	2985	2985	2985	0
22	20240703	182900	4883825	2985	2985	2985	2985	0
23	20240703	182800	4883825	2985	2985	2985	2985	0
24	20240703	182700	4883825	2985	2985	2985	2985	0
25	20240703	182600	4883825	2985	2985	2985	2985	0
26	20240703	182500	4883825	2985	2985	2985	2985	0
27	20240703	182400	4883825	2985	2985	2985	2985	0
28	20240703	182300	4883825	2985	2985	2985	2985	0
29	20240703	182200	4883825	2985	2985	2985	2985	0
30	20240703	182100	4883825	2985	2985	2985	2985	0
31	20240703	182000	4883825	2985	2985	2985	2985	0
32	20240703	181900	4883825	2985	2985	2985	2985	165
33	20240703	181800	4883825	2985	2985	2985	2985	0
34	20240703	181700	4883825	2985	2985	2985	2985	0
35	20240703	181600	4883825	2985	2985	2985	2985	0
36	20240703	181500	4883825	2985	2985	2985	2985	0
37	20240703	181400	4883825	2985	2985	2985	2985	0
38	20240703	181300	4883825	2985	2985	2985	2985	0
39	20240703	181200	4883825	2985	2985	2985	2985	0
40	20240703	181100	4883825	2985	2985	2985	2985	0
41	20240703	181000	4883825	2985	2985	2985	2985	0
42	20240703	180900	4883825	2985	2985	2985	2985	0
43	20240703	180800	4883825	2985	2985	2985	2985	0
44	20240703	180700	4883825	2985	2985	2985	2985	0
45	20240703	180600	4883825	2985	2985	2985	2985	0
46	20240703	180500	4883825	2985	2985	2985	2985	0
47	20240703	180400	4883825	2985	2985	2985	2985	0
48	20240703	180300	4883825	2985	2985	2985	2985	0
49	20240703	180200	4883825	2985	2985	2985	2985	0
50	20240703	180100	4883825	2985	2985	2985	2985	0
51	20240703	180000	4883825	2985	2985	2985	2985	0
52	20240703	175900	4883825	2985	2985	2985	2985	0
53	20240703	175800	4883825	2985	2985	2985	2985	0
54	20240703	175700	4883825	2985	2985	2985	2985	0
55	20240703	175600	4883825	2985	2985	2985	2985	0
56	20240703	175500	4883825	2985	2985	2985	2985	0
57	20240703	175400	4883825	2985	2985	2985	2985	0
58	20240703	175300	4883825	2985	2985	2985	2985	0
59	20240703	175200	4883825	2985	2985	2985	2985	0
60	20240703	175100	4883825	2985	2985	2985	2985	0
61	20240703	175000	4883825	2985	2985	2985	2985	0
62	20240703	174900	4883825	2985	2985	2985	2985	165
63	20240703	174800	4883825	2985	2985	2985	2985	0
64	20240703	174700	4883825	2985	2985	2985	2985	0
65	20240703	174600	4883825	2985	2985	2985	2985	0
66	20240703	174500	4883825	2985	2985	2985	2985	0
67	20240703	174400	4883825	2985	2985	2985	2985	0
68	20240703	174300	4883825	2985	2985	2985	2985	0
69	20240703	174200	4883825	2985	2985	2985	2985	0
70	20240703	174100	4883825	2985	2985	2985	2985	0
71	20240703	174000	4883825	2985	2985	2985	2985	0
72	20240703	173900	4883825	2985	2985	2985	2985	0
73	20240703	173800	4883825	2985	2985	2985	2985	0
74	20240703	173700	4883825	2985	2985	2985	2985	0
75	20240703	173600	4883825	2985	2985	2985	2985	0
76	20240703	173500	4883825	2985	2985	2985	2985	0
77	20240703	173400	4883825	2985	2985	2985	2985	0
78	20240703	173300	4883825	2985	2985	2985	2985	0
79	20240703	173200	4883825	2985	2985	2985	2985	0
80	20240703	173100	4883825	2985	2985	2985	2985	0
81	20240703	173000	4883825	2985	2985	2985	2985	0
82	20240703	172900	4883825	2985	2985	2985	2985	0
83	20240703	172800	4883825	2985	2985	2985	2985	0
84	20240703	172700	4883825	2985	2985	2985	2985	0
85	20240703	172600	4883825	2985	2985	2985	2985	0
86	20240703	172500	4883825	2985	2985	2985	2985	0
87	20240703	172400	4883825	2985	2985	2985	2985	0
88	20240703	172300	4883825	2985	2985	2985	2985	0
89	20240703	172200	4883825	2985	2985	2985	2985	0
90	20240703	172100	4883825	2985	2985	2985	2985	0
91	20240703	172000	4883825	2985	2985	2985	2985	0
92	20240703	171900	4883825	2985	2985	2985	2985	165
93	20240703	171800	4883825	2985	2985	2985	2985	0
94	20240703	171700	4883825	2985	2985	2985	2985	0
95	20240703	171600	4883825	2985	2985	2985	2985	0
96	20240703	171500	4883825	2985	2985	2985	2985	0
97	20240703	171400	4883825	2985	2985	2985	2985	0
98	20240703	171300	4883825	2985	2985	2985	2985	0
99	20240703	171200	4883825	2985	2985	2985	2985	0
100	20240703	171100	4883825	2985	2985	2985	2985	0
101	20240703	171000	4883825	2985	2985	2985	2985	0
102	20240703	170900	4883825	2985	2985	2985	2985	0
103	20240703	170800	4883825	2985	2985	2985	2985	0
104	20240703	170700	4883825	2985	2985	2985	2985	0
105	20240703	170600	4883825	2985	2985	2985	2985	0
106	20240703	170500	4883825	2985	2985	2985	2985	0
107	20240703	170400	4883825	2985	2985	2985	2985	0
108	20240703	170300	4883825	2985	2985	2985	2985	0
109	20240703	170200	4883825	2985	2985	2985	2985	0
110	20240703	170100	4883825	2985	2985	2985	2985	0
111	20240703	170000	4883825	2985	2985	2985	2985	0
112	20240703	165900	4883825	2985	2985	2985	2985	0
113	20240703	165800	4883825	2985	2985	2985	2985	0
114	20240703	165700	4883825	2985	2985	2985	2985	0
115	20240703	165600	4883825	2985	2985	2985	2985	0
116	20240703	165500	4883825	2985	2985	2985	2985	0
117	20240703	165400	4883825	2985	2985	2985	2985	0
118	20240703	165300	4883825	2985	2985	2985	2985	0
119	20240703	165200	4883825	2985	2985	2985	2985	0
120	20240703	165100	4883825	2985	2985	2985	2985	0
121	20240703	165000	4883825	2985	2985	2985	2985	0
122	20240703	164900	4883825	2985	2985	2985	2985	165
123	20240703	164800	4883825	2985	2985	2985	2985	0
124	20240703	164700	4883825	2985	2985	2985	2985	0
125	20240703	164600	4883825	2985	2985	2985	2985	0
126	20240703	164500	4883825	2985	2985	2985	2985	0
127	20240703	164400	4883825	2985	2985	2985	2985	0
128	20240703	164300	4883825	2985	2985	2985	2985	0
129	20240703	164200	4883825	2985	2985	2985	2985	0
130	20240703	164100	4883825	2985	2985	2985	2985	0
131	20240703	164000	4883825	2985	2985	2985	2985	0
132	20240703	163900	4883825	2985	2985	2985	2985	0
133	20240703	163800	4883825	2985	2985	2985	2985	0
134	20240703	163700	4883825	2985	2985	2985	2985	0
135	20240703	163600	4883825	2985	2985	2985	2985	0
136	20240703	163500	4883825	2985	2985	2985	2985	0
137	20240703	163400	4883825	2985	2985	2985	2985	0
138	20240703	163300	4883825	2985	2985	2985	2985	0
139	20240703	163200	4883825	2985	2985	2985	2985	0
140	20240703	163100	4883825	2985	2985	2985	2985	0
141	20240703	163000	4883825	2985	2985	2985	2985	0
142	20240703	162900	4883825	2985	2985	2985	2985	0
143	20240703	162800	4883825	2985	2985	2985	2985	0
144	20240703	162700	4883825	2985	2985	2985	2985	0
145	20240703	162600	4883825	2985	2985	2985	2985	0
146	20240703	162500	4883825	2985	2985	2985	2985	0
147	20240703	162400	4883825	2985	2985	2985	2985	0
148	20240703	162300	4883825	2985	2985	2985	2985	0
149	20240703	162200	4883825	2985	2985	2985	2985	0
150	20240703	162100	4883825	2985	2985	2985	2985	0
151	20240703	162000	4883825	2985	2985	2985	2985	0
152	20240703	161900	4883825	2985	2985	2985	2985	165
153	20240703	161800	4883825	2985	2985	2985	2985	0
154	20240703	161700	4883825	2985	2985	2985	2985	0
155	20240703	161600	4883825	2985	2985	2985	2985	0
156	20240703	161500	4883825	2985	2985	2985	2985	0
157	20240703	161400	4883825	2985	2985	2985	2985	0
158	20240703	161300	4883825	2985	2985	2985	2985	0
159	20240703	161200	4883825	2985	2985	2985	2985	0
160	20240703	161100	4883825	2985	2985	2985	2985	0
161	20240703	161000	4883825	2985	2985	2985	2985	0
162	20240703	160900	4883825	2985	2985	2985	2985	0
163	20240703	160800	4883825	2985	2985	2985	2985	0
164	20240703	160700	4883825	2985	2985	2985	2985	0
165	20240703	160600	4883825	2985	2985	2985	2985	0
166	20240703	160500	4883825	2985	2985	2985	2985	0
167	20240703	160400	4883825	2985	2985	2985	2985	0
168	20240703	160300	4883825	2985	2985	2985	2985	0
169	20240703	160200	4883825	2985	2985	2985	2985	0
170	20240703	160100	4883825	2985	2985	2985	2985	0
171	20240703	160000	4883825	2985	2985	2985	2985	0
172	20240703	155900	4883825	2985	2985	2985	2985	0
173	20240703	155800	4883825	2985	2985	2985	2985	0
174	20240703	155700	4883825	2985	2985	2985	2985	0
175	20240703	155600	4883825	2985	2985	2985	2985	0
176	20240703	155500	4883825	2985	2985	2985	2985	0
177	20240703	155400	4883825	2985	2985	2985	2985	0
178	20240703	155300	4883825	2985	2985	2985	2985	0
179	20240703	155200	4883825	2985	2985	2985	2985	0
180	20240703	155100	4883825	2985	2985	2985	2985	0
181	20240703	155000	4883825	2985	2985	2985	2985	0
182	20240703	154900	4883825	2985	2985	2985	2985	165
183	20240703	154800	4883825	2985	2985	2985	2985	0
184	20240703	154700	4883825	2985	2985	2985	2985	0
185	20240703	154600	4883825	2985	2985	2985	2985	0
186	20240703	154500	4883825	2985	2985	2985	2985	0
187	20240703	154400	4883825	2985	2985	2985	2985	0
188	20240703	154300	4883825	2985	2985	2985	2985	0
189	20240703	154200	4883825	2985	2985	2985	2985	0
190	20240703	154100	4883825	2985	2985	2985	2985	0
191	20240703	154000	4883825	2985	2985	2985	2985	0
192	20240703	153900	4883825	2985	2985	2985	2985	0
193	20240703	153800	4883825	2985	2985	2985	2985	0
194	20240703	153700	4883825	2985	2985	2985	2985	0
195	20240703	153600	4883825	2985	2985	2985	2985	0
196	20240703	153500	4883825	2985	2985	2985	2985	0
197	20240703	153400	4883825	2985	2985	2985	2985	0
198	20240703	153300	4883825	2985	2985	2985	2985	0
199	20240703	153200	4883825	2985	2985	2985	2985	0
200	20240703	153100	4883825	2985	2985	2985	2985	0
201	20240703	153000	4883825	2985	2985	2985	2985	165
202	20240703	152900	4391300	2990	2990	2990	2990	0
203	20240703	152800	4391300	2990	2990	2990	2990	0
204	20240703	152700	4391300	2990	2990	2990	2990	0
205	20240703	152600	4391300	2990	2990	2990	2990	0
206	20240703	152500	4391300	2990	2990	2990	2990	0
207	20240703	152400	4391300	2990	2990	2990	2990	0
208	20240703	152300	4391300	2990	2990	2990	2990	0
209	20240703	152200	4391300	2990	2990	2990	2990	0
210	20240703	152100	4391300	2990	2990	2990	2990	0
211	20240703	152000	4391300	2990	2990	2990	2990	0
212	20240703	151900	4391300	2990	2990	2990	2990	0
213	20240703	151800	4391300	2990	2990	2990	2990	40
214	20240703	151700	4271700	3015	3015	3015	3015	0
215	20240703	151600	4271700	3015	3015	3015	3015	0
216	20240703	151500	4271700	3015	3015	3015	3015	0
217	20240703	151400	4271700	3015	3015	3015	3015	0
218	20240703	151300	4271700	3015	3015	3015	3015	0
219	20240703	151200	4271700	3015	3015	3015	3015	0
220	20240703	151100	4271700	3015	3015	3015	3015	0
221	20240703	151000	4271700	3015	3015	3015	3015	0
222	20240703	150900	4271700	3015	3015	3015	3015	0
223	20240703	150800	4271700	3015	3015	3015	3015	0
224	20240703	150700	4271700	3015	3015	3015	3015	1
225	20240703	150600	4268685	2990	2990	2990	2990	0
226	20240703	150500	4268685	2990	2990	2990	2990	0
227	20240703	150400	4268685	2990	2990	2990	2990	0
228	20240703	150300	4268685	2990	2990	2990	2990	26
229	20240703	150200	4190945	2990	2990	2990	2990	0
230	20240703	150100	4190945	2990	2990	2990	2990	0
231	20240703	150000	4190945	2990	2990	2990	2990	0
232	20240703	145900	4190945	2990	2990	2990	2990	164
233	20240703	145800	3700585	2990	2990	2990	2990	0
234	20240703	145700	3700585	2990	2990	2990	2990	0
235	20240703	145600	3700585	2990	2990	2990	2990	0
236	20240703	145500	3700585	2990	2990	2990	2990	0
237	20240703	145400	3700585	2990	2990	2990	2990	0
238	20240703	145300	3700585	2990	2990	2990	2990	0
239	20240703	145200	3700585	2990	2990	2990	2990	1
240	20240703	145100	3697595	2990	2990	2990	2990	119
241	20240703	145000	3341785	2990	2990	2990	2990	1
242	20240703	144900	3338795	3015	3015	3015	3015	0
243	20240703	144800	3338795	3015	3015	3015	3015	0
244	20240703	144700	3338795	3015	3015	3015	3015	0
245	20240703	144600	3338795	3015	3015	3015	3015	0
246	20240703	144500	3338795	3015	3015	3015	3015	0
247	20240703	144400	3338795	3015	3015	3015	3015	26
248	20240703	144300	3260405	2985	2985	2985	2985	0
249	20240703	144200	3260405	2985	2985	2985	2985	0
250	20240703	144100	3260405	2985	2985	2985	2985	0
251	20240703	144000	3260405	2985	2985	2985	2985	0
252	20240703	143900	3260405	2985	2985	2985	2985	0
253	20240703	143800	3260405	2985	2985	2985	2985	0
254	20240703	143700	3260405	2985	2985	2985	2985	0
255	20240703	143600	3260405	2985	2985	2985	2985	0
256	20240703	143500	3260405	2985	2985	2985	2985	0
257	20240703	143400	3260405	2985	2985	2985	2985	0
258	20240703	143300	3260405	2985	2985	2985	2985	0
259	20240703	143200	3260405	2985	2985	2985	2985	0
260	20240703	143100	3260405	2985	2985	2985	2985	0
261	20240703	143000	3260405	2985	2985	2985	2985	0
262	20240703	142900	3260405	2985	2985	2985	2985	0
263	20240703	142800	3260405	2985	2985	2985	2985	0
264	20240703	142700	3260405	2985	2985	2985	2985	0
265	20240703	142600	3260405	2985	2985	2985	2985	0
266	20240703	142500	3260405	2985	2985	2985	2985	0
267	20240703	142400	3260405	2985	2985	2985	2985	0
268	20240703	142300	3260405	2985	2985	2985	2985	0
269	20240703	142200	3260405	2985	2985	2985	2985	0
270	20240703	142100	3260405	2985	2985	2985	2985	0
271	20240703	142000	3260405	2985	2985	2985	2985	0
272	20240703	141900	3260405	2985	2985	2985	2985	0
273	20240703	141800	3260405	2985	2985	2985	2985	0
274	20240703	141700	3260405	2985	2985	2985	2985	0
275	20240703	141600	3260405	2985	2985	2985	2985	0
276	20240703	141500	3260405	2985	2985	2985	2985	0
277	20240703	141400	3260405	2985	2985	2985	2985	0
278	20240703	141300	3260405	2985	2985	2985	2985	0
279	20240703	141200	3260405	2985	2985	2985	2985	0
280	20240703	141100	3260405	2985	2985	2985	2985	0
281	20240703	141000	3260405	2985	2985	2985	2985	0
282	20240703	140900	3260405	2985	2985	2985	2985	0
283	20240703	140800	3260405	2985	2985	2985	2985	0
284	20240703	140700	3260405	2985	2985	2985	2985	0
285	20240703	140600	3260405	2985	2985	2985	2985	0
286	20240703	140500	3260405	2985	2985	2985	2985	0
287	20240703	140400	3260405	2985	2985	2985	2985	0
288	20240703	140300	3260405	2985	2985	2985	2985	0
289	20240703	140200	3260405	2985	2985	2985	2985	0
290	20240703	140100	3260405	2985	2985	2985	2985	0
291	20240703	140000	3260405	2985	2985	2985	2985	0
292	20240703	135900	3260405	2985	2985	2985	2985	0
293	20240703	135800	3260405	2985	2985	2985	2985	0
294	20240703	135700	3260405	2985	2985	2985	2985	0
295	20240703	135600	3260405	2985	2985	2985	2985	0
296	20240703	135500	3260405	2985	2985	2985	2985	0
297	20240703	135400	3260405	2985	2985	2985	2985	0
298	20240703	135300	3260405	2985	2985	2985	2985	0
299	20240703	135200	3260405	2985	2985	2985	2985	0
300	20240703	135100	3260405	2985	2985	2985	2985	0
301	20240703	135000	3260405	2985	2985	2985	2985	0
302	20240703	134900	3260405	2985	2985	2985	2985	0
303	20240703	134800	3260405	2985	2985	2985	2985	0
304	20240703	134700	3260405	2985	2985	2985	2985	0
305	20240703	134600	3260405	2985	2985	2985	2985	0
306	20240703	134500	3260405	2985	2985	2985	2985	0
307	20240703	134400	3260405	2985	2985	2985	2985	0
308	20240703	134300	3260405	2985	2985	2985	2985	0
309	20240703	134200	3260405	2985	2985	2985	2985	0
310	20240703	134100	3260405	2985	2985	2985	2985	0
311	20240703	134000	3260405	2985	2985	2985	2985	0
312	20240703	133900	3260405	2985	2985	2985	2985	0
313	20240703	133800	3260405	2985	2985	2985	2985	0
314	20240703	133700	3260405	2985	2985	2985	2985	0
315	20240703	133600	3260405	2985	2985	2985	2985	0
316	20240703	133500	3260405	2985	2985	2985	2985	0
317	20240703	133400	3260405	2985	2985	2985	2985	0
318	20240703	133300	3260405	2985	2985	2985	2985	0
319	20240703	133200	3260405	2985	2985	2985	2985	0
320	20240703	133100	3260405	2985	2985	2985	2985	0
321	20240703	133000	3260405	2985	2985	2985	2985	0
322	20240703	132900	3260405	2985	2985	2985	2985	0
323	20240703	132800	3260405	2985	2985	2985	2985	0
324	20240703	132700	3260405	2985	2985	2985	2985	0
325	20240703	132600	3260405	2985	2985	2985	2985	0
326	20240703	132500	3260405	2985	2985	2985	2985	0
327	20240703	132400	3260405	2985	2985	2985	2985	0
328	20240703	132300	3260405	2985	2985	2985	2985	0
329	20240703	132200	3260405	2985	2985	2985	2985	0
330	20240703	132100	3260405	2985	2985	2985	2985	0
331	20240703	132000	3260405	2985	2985	2985	2985	0
332	20240703	131900	3260405	2985	2985	2985	2985	0
333	20240703	131800	3260405	2985	2985	2985	2985	0
334	20240703	131700	3260405	2985	2985	2985	2985	0
335	20240703	131600	3260405	2985	2985	2985	2985	0
336	20240703	131500	3260405	2985	2985	2985	2985	0
337	20240703	131400	3260405	2985	2985	2985	2985	0
338	20240703	131300	3260405	2985	2985	2985	2985	18
339	20240703	131200	3206675	3025	3025	3025	3025	0
340	20240703	131100	3206675	3025	3025	3025	3025	0
341	20240703	131000	3206675	3025	3025	3025	3025	0
342	20240703	130900	3206675	3025	3025	3025	3025	0
343	20240703	130800	3206675	3025	3025	3025	3025	0
344	20240703	130700	3206675	3025	3025	3025	3025	0
345	20240703	130600	3206675	3025	3025	3025	3025	0
346	20240703	130500	3206675	3025	3025	3025	3025	0
347	20240703	130400	3206675	3025	3025	3025	3025	0
348	20240703	130300	3206675	3025	3025	3025	3025	0
349	20240703	130200	3206675	3025	3025	3025	3025	0
350	20240703	130100	3206675	3025	3025	3025	3025	0
351	20240703	130000	3206675	3025	3025	3025	3025	1
352	20240703	125900	3203650	2995	2995	2995	2995	0
353	20240703	125800	3203650	2995	2995	2995	2995	0
354	20240703	125700	3203650	2995	2995	2995	2995	1
355	20240703	125600	3200655	3025	3020	3025	3020	2
356	20240703	125500	3194610	3015	3015	3015	3015	0
357	20240703	125400	3194610	3015	3015	3015	3015	0
358	20240703	125300	3194610	3015	3015	3015	3015	0
359	20240703	125200	3194610	3015	3000	3015	3000	4
360	20240703	125100	3182580	2995	2995	2995	2995	0
361	20240703	125000	3182580	2995	2995	2995	2995	15
362	20240703	124900	3137655	2995	2995	2995	2995	0
363	20240703	124800	3137655	2995	2995	2995	2995	0
364	20240703	124700	3137655	2995	2995	2995	2995	1
365	20240703	124600	3134660	3025	3025	3025	3025	0
366	20240703	124500	3134660	3025	3025	3025	3025	0
367	20240703	124400	3134660	3025	3025	3025	3025	0
368	20240703	124300	3134660	3025	3025	3025	3025	0
369	20240703	124200	3134660	3025	3025	3025	3025	0
370	20240703	124100	3134660	3025	3025	3025	3025	0
371	20240703	124000	3134660	3025	3025	3025	3025	0
372	20240703	123900	3134660	3025	3025	3025	3025	0
373	20240703	123800	3134660	3025	3025	3025	3025	0
374	20240703	123700	3134660	3025	3025	3025	3025	0
375	20240703	123600	3134660	3025	3025	3025	3025	0
376	20240703	123500	3134660	3025	3025	3025	3025	0
377	20240703	123400	3134660	3025	3025	3025	3025	0
378	20240703	123300	3134660	3025	3025	3025	3025	0
379	20240703	123200	3134660	3025	3025	3025	3025	0
380	20240703	123100	3134660	3025	3025	3025	3025	0
381	20240703	123000	3134660	3025	3025	3025	3025	0
382	20240703	122900	3134660	3025	2985	3025	2985	16
383	20240703	122800	3086735	2990	2990	2990	2990	0
384	20240703	122700	3086735	2990	2990	2990	2990	0
385	20240703	122600	3086735	2990	2990	2990	2990	0
386	20240703	122500	3086735	2990	2990	2990	2990	2
387	20240703	122400	3080755	3025	3025	3025	3025	0
388	20240703	122300	3080755	3025	3025	3025	3025	0
389	20240703	122200	3080755	3025	3025	3025	3025	0
390	20240703	122100	3080755	3025	3025	3025	3025	0
391	20240703	122000	3080755	3025	3025	3025	3025	0
392	20240703	121900	3080755	3025	3025	3025	3025	0
393	20240703	121800	3080755	3025	3025	3025	3025	0
394	20240703	121700	3080755	3025	3025	3025	3025	0
395	20240703	121600	3080755	3025	3025	3025	3025	0
396	20240703	121500	3080755	3025	3025	3025	3025	0
397	20240703	121400	3080755	3025	3025	3025	3025	0
398	20240703	121300	3080755	3025	3025	3025	3025	0
399	20240703	121200	3080755	3025	3025	3025	3025	0
400	20240703	121100	3080755	3025	3025	3025	3025	0
401	20240703	121000	3080755	3025	3025	3025	3025	0
402	20240703	120900	3080755	3025	3025	3025	3025	0
403	20240703	120800	3080755	3025	3025	3025	3025	0
404	20240703	120700	3080755	3025	3025	3025	3025	0
405	20240703	120600	3080755	3025	3025	3025	3025	0
406	20240703	120500	3080755	3025	3025	3025	3025	0
407	20240703	120400	3080755	3025	3025	3025	3025	0
408	20240703	120300	3080755	3025	3025	3025	3025	0
409	20240703	120200	3080755	3025	3025	3025	3025	0
410	20240703	120100	3080755	3025	3025	3025	3025	0
411	20240703	120000	3080755	3025	3025	3025	3025	0
412	20240703	115900	3080755	3025	3025	3025	3025	0
413	20240703	115800	3080755	3025	3025	3025	3025	0
414	20240703	115700	3080755	3025	3025	3025	3025	0
415	20240703	115600	3080755	3025	3025	3025	3025	0
416	20240703	115500	3080755	3025	3025	3025	3025	0
417	20240703	115400	3080755	3025	3025	3025	3025	0
418	20240703	115300	3080755	3025	3025	3025	3025	0
419	20240703	115200	3080755	3025	3025	3025	3025	0
420	20240703	115100	3080755	3025	3025	3025	3025	0
421	20240703	115000	3080755	3025	3025	3025	3025	0
422	20240703	114900	3080755	3025	3025	3025	3025	0
423	20240703	114800	3080755	3025	3025	3025	3025	0
424	20240703	114700	3080755	3025	3025	3025	3025	0
425	20240703	114600	3080755	3025	3025	3025	3025	0
426	20240703	114500	3080755	3025	3025	3025	3025	0
427	20240703	114400	3080755	3025	3025	3025	3025	0
428	20240703	114300	3080755	3025	3025	3025	3025	0
429	20240703	114200	3080755	3025	3025	3025	3025	0
430	20240703	114100	3080755	3025	3025	3025	3025	0
431	20240703	114000	3080755	3025	3025	3025	3025	0
432	20240703	113900	3080755	3025	3025	3025	3025	0
433	20240703	113800	3080755	3025	3025	3025	3025	0
434	20240703	113700	3080755	3025	3025	3025	3025	0
435	20240703	113600	3080755	3025	3025	3025	3025	0
436	20240703	113500	3080755	3025	3025	3025	3025	0
437	20240703	113400	3080755	3025	3025	3025	3025	0
438	20240703	113300	3080755	3025	3025	3025	3025	0
439	20240703	113200	3080755	3025	3025	3025	3025	0
440	20240703	113100	3080755	3025	3025	3025	3025	0
441	20240703	113000	3080755	3025	3025	3025	3025	0
442	20240703	112900	3080755	3025	3025	3025	3025	0
443	20240703	112800	3080755	3025	3025	3025	3025	0
444	20240703	112700	3080755	3025	3025	3025	3025	0
445	20240703	112600	3080755	3025	3025	3025	3025	0
446	20240703	112500	3080755	3025	3025	3025	3025	0
447	20240703	112400	3080755	3025	3025	3025	3025	0
448	20240703	112300	3080755	3025	3025	3025	3025	0
449	20240703	112200	3080755	3025	3025	3025	3025	0
450	20240703	112100	3080755	3025	3025	3025	3025	0
451	20240703	112000	3080755	3025	3025	3025	3025	0
452	20240703	111900	3080755	3025	2990	3025	2990	141
453	20240703	111800	2657705	2980	2980	2980	2980	0
454	20240703	111700	2657705	2980	2980	2980	2980	0
455	20240703	111600	2657705	2980	2980	2980	2980	0
456	20240703	111500	2657705	2980	2980	2980	2980	0
457	20240703	111400	2657705	2980	2980	2980	2980	0
458	20240703	111300	2657705	2980	2980	2980	2980	0
459	20240703	111200	2657705	2980	2980	2980	2980	0
460	20240703	111100	2657705	2980	2980	2980	2980	0
461	20240703	111000	2657705	2980	2980	2980	2980	0
462	20240703	110900	2657705	2980	2980	2980	2980	0
463	20240703	110800	2657705	2980	2980	2980	2980	0
464	20240703	110700	2657705	2980	2980	2980	2980	0
465	20240703	110600	2657705	2980	2980	2980	2980	0
466	20240703	110500	2657705	2980	2980	2980	2980	0
467	20240703	110400	2657705	2980	2980	2980	2980	0
468	20240703	110300	2657705	2980	2980	2980	2980	0
469	20240703	110200	2657705	2980	2980	2980	2980	0
470	20240703	110100	2657705	2980	2980	2980	2980	0
471	20240703	110000	2657705	2980	2980	2980	2980	0
472	20240703	105900	2657705	2980	2980	2980	2980	0
473	20240703	105800	2657705	2980	2980	2980	2980	0
474	20240703	105700	2657705	2980	2980	2980	2980	0
475	20240703	105600	2657705	2980	2980	2980	2980	0
476	20240703	105500	2657705	2980	2980	2980	2980	0
477	20240703	105400	2657705	2980	2980	2980	2980	0
478	20240703	105300	2657705	2980	2980	2980	2980	0
479	20240703	105200	2657705	2980	2980	2980	2980	0
480	20240703	105100	2657705	2980	2980	2980	2980	0
481	20240703	105000	2657705	2980	2980	2980	2980	0
482	20240703	104900	2657705	2980	2980	2980	2980	0
483	20240703	104800	2657705	2980	2980	2980	2980	0
484	20240703	104700	2657705	2980	2980	2980	2980	550
485	20240703	104600	1018705	2980	2985	3010	2980	12
486	20240703	104500	982885	3005	2985	3005	2985	2
487	20240703	104400	976895	3005	3010	3010	2985	17
488	20240703	104300	925940	2985	2995	3010	2980	128
489	20240703	104200	544045	3010	3010	3010	3010	0
490	20240703	104100	544045	3010	3010	3010	3010	0
491	20240703	104000	544045	3010	3010	3010	3010	0
492	20240703	103900	544045	3010	3010	3010	3010	0
493	20240703	103800	544045	3010	3010	3010	3010	0
494	20240703	103700	544045	3010	3000	3010	3000	3
495	20240703	103600	535025	2995	2995	2995	2995	0
496	20240703	103500	535025	2995	2995	2995	2995	0
497	20240703	103400	535025	2995	2995	2995	2995	0
498	20240703	103300	535025	2995	2995	2995	2995	0
499	20240703	103200	535025	2995	2995	2995	2995	0
500	20240703	103100	535025	2995	2995	2995	2995	0
501	20240703	103000	535025	2995	2995	2995	2995	0
502	20240703	102900	535025	2995	2995	2995	2995	30
503	20240703	102800	445175	3010	3010	3010	3010	0
504	20240703	102700	445175	3010	3010	3010	3010	0
505	20240703	102600	445175	3010	3010	3010	3010	0
506	20240703	102500	445175	3010	3010	3010	3010	0
507	20240703	102400	445175	3010	3010	3010	3010	0
508	20240703	102300	445175	3010	3010	3010	3010	0
509	20240703	102200	445175	3010	3010	3010	3010	0
510	20240703	102100	445175	3010	3010	3010	3010	0
511	20240703	102000	445175	3010	3010	3010	3010	0
512	20240703	101900	445175	3010	3010	3010	3010	0
513	20240703	101800	445175	3010	3010	3010	3010	0
514	20240703	101700	445175	3010	3010	3010	3010	0
515	20240703	101600	445175	3010	3010	3010	3010	0
516	20240703	101500	445175	3010	3010	3010	3010	0
517	20240703	101400	445175	3010	3010	3010	3010	0
518	20240703	101300	445175	3010	3010	3010	3010	0
519	20240703	101200	445175	3010	3000	3010	3000	3
520	20240703	101100	436155	3000	3000	3000	3000	0
521	20240703	101000	436155	3000	3000	3000	3000	0
522	20240703	100900	436155	3000	3000	3000	3000	0
523	20240703	100800	436155	3000	3000	3000	3000	0
524	20240703	100700	436155	3000	3000	3000	3000	0
525	20240703	100600	436155	3000	3000	3000	3000	0
526	20240703	100500	436155	3000	3000	3000	3000	0
527	20240703	100400	436155	3000	3000	3000	3000	0
528	20240703	100300	436155	3000	3000	3000	3000	0
529	20240703	100200	436155	3000	3000	3000	3000	0
530	20240703	100100	436155	3000	3000	3000	3000	0
531	20240703	100000	436155	3000	3000	3000	3000	0
532	20240703	095900	436155	3000	3000	3000	3000	0
533	20240703	095800	436155	3000	3000	3000	3000	0
534	20240703	095700	436155	3000	3000	3000	3000	1
535	20240703	095600	433155	3010	3010	3010	3010	0
536	20240703	095500	433155	3010	3010	3010	3010	0
537	20240703	095400	433155	3010	3010	3010	3010	0
538	20240703	095300	433155	3010	3010	3010	3010	0
539	20240703	095200	433155	3010	3010	3010	3010	0
540	20240703	095100	433155	3010	3010	3010	3010	0
541	20240703	095000	433155	3010	3005	3010	3005	3
542	20240703	094900	424130	3000	3000	3000	3000	0
543	20240703	094800	424130	3000	3000	3000	3000	0
544	20240703	094700	424130	3000	3005	3010	3000	34
545	20240703	094600	322095	3010	3010	3010	3010	0
546	20240703	094500	322095	3010	3010	3010	3010	0
547	20240703	094400	322095	3010	3010	3010	3010	0
548	20240703	094300	322095	3010	3010	3010	3010	0
549	20240703	094200	322095	3010	3010	3010	3010	0
550	20240703	094100	322095	3010	3010	3010	3010	0
551	20240703	094000	322095	3010	3010	3010	3010	0
552	20240703	093900	322095	3010	3010	3010	3010	0
553	20240703	093800	322095	3010	3010	3010	3010	0
554	20240703	093700	322095	3010	3010	3010	3010	0
555	20240703	093600	322095	3010	3010	3010	3010	0
556	20240703	093500	322095	3010	3010	3010	3010	0
557	20240703	093400	322095	3010	3010	3010	3010	0
558	20240703	093300	322095	3010	3010	3010	3010	0
559	20240703	093200	322095	3010	3010	3010	3010	0
560	20240703	093100	322095	3010	3010	3010	3010	0
561	20240703	093000	322095	3010	3010	3010	3010	0
562	20240703	092900	322095	3010	3010	3010	3010	0
563	20240703	092800	322095	3010	3010	3010	3010	0
564	20240703	092700	322095	3010	3010	3010	3010	0
565	20240703	092600	322095	3010	3010	3010	3010	0
566	20240703	092500	322095	3010	3010	3010	3010	0
567	20240703	092400	322095	3010	3010	3010	3010	0
568	20240703	092300	322095	3010	3010	3010	3010	0
569	20240703	092200	322095	3010	3010	3010	3010	95
570	20240703	092100	36145	3035	3035	3035	3035	0
571	20240703	092000	36145	3035	3035	3035	3035	0
572	20240703	091900	36145	3035	3035	3035	3035	0
573	20240703	091800	36145	3035	3035	3035	3035	0
574	20240703	091700	36145	3035	3035	3035	3035	0
575	20240703	091600	36145	3035	3035	3035	3035	0
576	20240703	091500	36145	3035	3035	3035	3035	0
577	20240703	091400	36145	3035	3035	3035	3035	0
578	20240703	091300	36145	3035	3035	3035	3035	0
579	20240703	091200	36145	3035	3035	3035	3035	0
580	20240703	091100	36145	3035	3035	3035	3035	0
581	20240703	091000	36145	3035	3035	3035	3035	0
582	20240703	090900	36145	3035	3035	3035	3035	0
583	20240703	090800	36145	3035	3035	3035	3035	0
584	20240703	090700	36145	3035	3035	3035	3035	0
585	20240703	090600	36145	3035	3035	3035	3035	0
586	20240703	090500	36145	3035	3035	3035	3035	0
587	20240703	090400	36145	3035	3035	3035	3035	0
588	20240703	090300	36145	3035	3035	3035	3035	0
589	20240703	090200	36145	3035	3035	3035	3035	0
590	20240703	090100	36145	3035	3035	3035	3035	0
591	20240703	090000	36145	3035	3010	3035	3010	12