KissMeData/014570/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	190200	44551850	5460	5460	5460	5460	22
3	20240705	190100	44551850	5460	5460	5460	5460	0
4	20240705	190000	44551850	5460	5460	5460	5460	0
5	20240705	185900	44551850	5460	5460	5460	5460	0
6	20240705	185800	44551850	5460	5460	5460	5460	0
7	20240705	185700	44551850	5460	5460	5460	5460	0
8	20240705	185600	44551850	5460	5460	5460	5460	0
9	20240705	185500	44551850	5460	5460	5460	5460	0
10	20240705	185400	44551850	5460	5460	5460	5460	0
11	20240705	185300	44551850	5460	5460	5460	5460	0
12	20240705	185200	44551850	5460	5460	5460	5460	0
13	20240705	185100	44551850	5460	5460	5460	5460	0
14	20240705	185000	44551850	5460	5460	5460	5460	0
15	20240705	184900	44551850	5460	5460	5460	5460	0
16	20240705	184800	44551850	5460	5460	5460	5460	0
17	20240705	184700	44551850	5460	5460	5460	5460	0
18	20240705	184600	44551850	5460	5460	5460	5460	0
19	20240705	184500	44551850	5460	5460	5460	5460	0
20	20240705	184400	44551850	5460	5460	5460	5460	0
21	20240705	184300	44551850	5460	5460	5460	5460	0
22	20240705	184200	44551850	5460	5460	5460	5460	0
23	20240705	184100	44551850	5460	5460	5460	5460	0
24	20240705	184000	44551850	5460	5460	5460	5460	0
25	20240705	183900	44551850	5460	5460	5460	5460	0
26	20240705	183800	44551850	5460	5460	5460	5460	0
27	20240705	183700	44551850	5460	5460	5460	5460	0
28	20240705	183600	44551850	5460	5460	5460	5460	0
29	20240705	183500	44551850	5460	5460	5460	5460	0
30	20240705	183400	44551850	5460	5460	5460	5460	0
31	20240705	183300	44551850	5460	5460	5460	5460	0
32	20240705	183200	44551850	5460	5460	5460	5460	22
33	20240705	183100	44551850	5460	5460	5460	5460	0
34	20240705	183000	44551850	5460	5460	5460	5460	0
35	20240705	182900	44551850	5460	5460	5460	5460	0
36	20240705	182800	44551850	5460	5460	5460	5460	0
37	20240705	182700	44551850	5460	5460	5460	5460	0
38	20240705	182600	44551850	5460	5460	5460	5460	0
39	20240705	182500	44551850	5460	5460	5460	5460	0
40	20240705	182400	44551850	5460	5460	5460	5460	0
41	20240705	182300	44551850	5460	5460	5460	5460	0
42	20240705	182200	44551850	5460	5460	5460	5460	0
43	20240705	182100	44551850	5460	5460	5460	5460	0
44	20240705	182000	44551850	5460	5460	5460	5460	0
45	20240705	181900	44551850	5460	5460	5460	5460	0
46	20240705	181800	44551850	5460	5460	5460	5460	0
47	20240705	181700	44551850	5460	5460	5460	5460	0
48	20240705	181600	44551850	5460	5460	5460	5460	0
49	20240705	181500	44551850	5460	5460	5460	5460	0
50	20240705	181400	44551850	5460	5460	5460	5460	0
51	20240705	181300	44551850	5460	5460	5460	5460	0
52	20240705	181200	44551850	5460	5460	5460	5460	0
53	20240705	181100	44551850	5460	5460	5460	5460	0
54	20240705	181000	44551850	5460	5460	5460	5460	0
55	20240705	180900	44551850	5460	5460	5460	5460	0
56	20240705	180800	44551850	5460	5460	5460	5460	0
57	20240705	180700	44551850	5460	5460	5460	5460	0
58	20240705	180600	44551850	5460	5460	5460	5460	0
59	20240705	180500	44551850	5460	5460	5460	5460	0
60	20240705	180400	44551850	5460	5460	5460	5460	0
61	20240705	180300	44551850	5460	5460	5460	5460	0
62	20240705	180200	44551850	5460	5460	5460	5460	22
63	20240705	180100	44551850	5460	5460	5460	5460	0
64	20240705	180000	44551850	5460	5460	5460	5460	0
65	20240705	175900	44551850	5460	5460	5460	5460	0
66	20240705	175800	44551850	5460	5460	5460	5460	0
67	20240705	175700	44551850	5460	5460	5460	5460	0
68	20240705	175600	44551850	5460	5460	5460	5460	0
69	20240705	175500	44551850	5460	5460	5460	5460	0
70	20240705	175400	44551850	5460	5460	5460	5460	0
71	20240705	175300	44551850	5460	5460	5460	5460	0
72	20240705	175200	44551850	5460	5460	5460	5460	0
73	20240705	175100	44551850	5460	5460	5460	5460	0
74	20240705	175000	44551850	5460	5460	5460	5460	0
75	20240705	174900	44551850	5460	5460	5460	5460	0
76	20240705	174800	44551850	5460	5460	5460	5460	0
77	20240705	174700	44551850	5460	5460	5460	5460	0
78	20240705	174600	44551850	5460	5460	5460	5460	0
79	20240705	174500	44551850	5460	5460	5460	5460	0
80	20240705	174400	44551850	5460	5460	5460	5460	0
81	20240705	174300	44551850	5460	5460	5460	5460	0
82	20240705	174200	44551850	5460	5460	5460	5460	0
83	20240705	174100	44551850	5460	5460	5460	5460	0
84	20240705	174000	44551850	5460	5460	5460	5460	0
85	20240705	173900	44551850	5460	5460	5460	5460	0
86	20240705	173800	44551850	5460	5460	5460	5460	0
87	20240705	173700	44551850	5460	5460	5460	5460	0
88	20240705	173600	44551850	5460	5460	5460	5460	0
89	20240705	173500	44551850	5460	5460	5460	5460	0
90	20240705	173400	44551850	5460	5460	5460	5460	0
91	20240705	173300	44551850	5460	5460	5460	5460	0
92	20240705	173200	44551850	5460	5460	5460	5460	22
93	20240705	173100	44551850	5460	5460	5460	5460	0
94	20240705	173000	44551850	5460	5460	5460	5460	0
95	20240705	172900	44551850	5460	5460	5460	5460	0
96	20240705	172800	44551850	5460	5460	5460	5460	0
97	20240705	172700	44551850	5460	5460	5460	5460	0
98	20240705	172600	44551850	5460	5460	5460	5460	0
99	20240705	172500	44551850	5460	5460	5460	5460	0
100	20240705	172400	44551850	5460	5460	5460	5460	0
101	20240705	172300	44551850	5460	5460	5460	5460	0
102	20240705	172200	44551850	5460	5460	5460	5460	0
103	20240705	172100	44551850	5460	5460	5460	5460	0
104	20240705	172000	44551850	5460	5460	5460	5460	0
105	20240705	171900	44551850	5460	5460	5460	5460	0
106	20240705	171800	44551850	5460	5460	5460	5460	0
107	20240705	171700	44551850	5460	5460	5460	5460	0
108	20240705	171600	44551850	5460	5460	5460	5460	0
109	20240705	171500	44551850	5460	5460	5460	5460	0
110	20240705	171400	44551850	5460	5460	5460	5460	0
111	20240705	171300	44551850	5460	5460	5460	5460	0
112	20240705	171200	44551850	5460	5460	5460	5460	0
113	20240705	171100	44551850	5460	5460	5460	5460	0
114	20240705	171000	44551850	5460	5460	5460	5460	0
115	20240705	170900	44551850	5460	5460	5460	5460	0
116	20240705	170800	44551850	5460	5460	5460	5460	0
117	20240705	170700	44551850	5460	5460	5460	5460	0
118	20240705	170600	44551850	5460	5460	5460	5460	0
119	20240705	170500	44551850	5460	5460	5460	5460	0
120	20240705	170400	44551850	5460	5460	5460	5460	0
121	20240705	170300	44551850	5460	5460	5460	5460	0
122	20240705	170200	44551850	5460	5460	5460	5460	22
123	20240705	170100	44551850	5460	5460	5460	5460	0
124	20240705	170000	44551850	5460	5460	5460	5460	0
125	20240705	165900	44551850	5460	5460	5460	5460	0
126	20240705	165800	44551850	5460	5460	5460	5460	0
127	20240705	165700	44551850	5460	5460	5460	5460	0
128	20240705	165600	44551850	5460	5460	5460	5460	0
129	20240705	165500	44551850	5460	5460	5460	5460	0
130	20240705	165400	44551850	5460	5460	5460	5460	0
131	20240705	165300	44551850	5460	5460	5460	5460	0
132	20240705	165200	44551850	5460	5460	5460	5460	0
133	20240705	165100	44551850	5460	5460	5460	5460	0
134	20240705	165000	44551850	5460	5460	5460	5460	0
135	20240705	164900	44551850	5460	5460	5460	5460	0
136	20240705	164800	44551850	5460	5460	5460	5460	0
137	20240705	164700	44551850	5460	5460	5460	5460	0
138	20240705	164600	44551850	5460	5460	5460	5460	0
139	20240705	164500	44551850	5460	5460	5460	5460	0
140	20240705	164400	44551850	5460	5460	5460	5460	0
141	20240705	164300	44551850	5460	5460	5460	5460	0
142	20240705	164200	44551850	5460	5460	5460	5460	0
143	20240705	164100	44551850	5460	5460	5460	5460	0
144	20240705	164000	44551850	5460	5460	5460	5460	0
145	20240705	163900	44551850	5460	5460	5460	5460	0
146	20240705	163800	44551850	5460	5460	5460	5460	0
147	20240705	163700	44551850	5460	5460	5460	5460	0
148	20240705	163600	44551850	5460	5460	5460	5460	0
149	20240705	163500	44551850	5460	5460	5460	5460	0
150	20240705	163400	44551850	5460	5460	5460	5460	0
151	20240705	163300	44551850	5460	5460	5460	5460	0
152	20240705	163200	44551850	5460	5460	5460	5460	22
153	20240705	163100	44551850	5460	5460	5460	5460	0
154	20240705	163000	44551850	5460	5460	5460	5460	0
155	20240705	162900	44551850	5460	5460	5460	5460	0
156	20240705	162800	44551850	5460	5460	5460	5460	0
157	20240705	162700	44551850	5460	5460	5460	5460	0
158	20240705	162600	44551850	5460	5460	5460	5460	0
159	20240705	162500	44551850	5460	5460	5460	5460	0
160	20240705	162400	44551850	5460	5460	5460	5460	0
161	20240705	162300	44551850	5460	5460	5460	5460	0
162	20240705	162200	44551850	5460	5460	5460	5460	0
163	20240705	162100	44551850	5460	5460	5460	5460	0
164	20240705	162000	44551850	5460	5460	5460	5460	0
165	20240705	161900	44551850	5460	5460	5460	5460	0
166	20240705	161800	44551850	5460	5460	5460	5460	0
167	20240705	161700	44551850	5460	5460	5460	5460	0
168	20240705	161600	44551850	5460	5460	5460	5460	0
169	20240705	161500	44551850	5460	5460	5460	5460	0
170	20240705	161400	44551850	5460	5460	5460	5460	0
171	20240705	161300	44551850	5460	5460	5460	5460	0
172	20240705	161200	44551850	5460	5460	5460	5460	0
173	20240705	161100	44551850	5460	5460	5460	5460	0
174	20240705	161000	44551850	5460	5460	5460	5460	0
175	20240705	160900	44551850	5460	5460	5460	5460	0
176	20240705	160800	44551850	5460	5460	5460	5460	0
177	20240705	160700	44551850	5460	5460	5460	5460	0
178	20240705	160600	44551850	5460	5460	5460	5460	0
179	20240705	160500	44551850	5460	5460	5460	5460	0
180	20240705	160400	44551850	5460	5460	5460	5460	0
181	20240705	160300	44551850	5460	5460	5460	5460	0
182	20240705	160200	44551850	5460	5460	5460	5460	22
183	20240705	160100	44551850	5460	5460	5460	5460	0
184	20240705	160000	44551850	5460	5460	5460	5460	0
185	20240705	155900	44551850	5460	5460	5460	5460	0
186	20240705	155800	44551850	5460	5460	5460	5460	0
187	20240705	155700	44551850	5460	5460	5460	5460	0
188	20240705	155600	44551850	5460	5460	5460	5460	0
189	20240705	155500	44551850	5460	5460	5460	5460	0
190	20240705	155400	44551850	5460	5460	5460	5460	0
191	20240705	155300	44551850	5460	5460	5460	5460	0
192	20240705	155200	44551850	5460	5460	5460	5460	0
193	20240705	155100	44551850	5460	5460	5460	5460	0
194	20240705	155000	44551850	5460	5460	5460	5460	0
195	20240705	154900	44551850	5460	5460	5460	5460	0
196	20240705	154800	44551850	5460	5460	5460	5460	0
197	20240705	154700	44551850	5460	5460	5460	5460	0
198	20240705	154600	44551850	5460	5460	5460	5460	0
199	20240705	154500	44551850	5460	5460	5460	5460	0
200	20240705	154400	44551850	5460	5460	5460	5460	0
201	20240705	154300	44551850	5460	5460	5460	5460	0
202	20240705	154200	44551850	5460	5460	5460	5460	0
203	20240705	154100	44551850	5460	5460	5460	5460	0
204	20240705	154000	44551850	5460	5460	5460	5460	0
205	20240705	153900	44551850	5460	5460	5460	5460	0
206	20240705	153800	44551850	5460	5460	5460	5460	0
207	20240705	153700	44551850	5460	5460	5460	5460	0
208	20240705	153600	44551850	5460	5460	5460	5460	0
209	20240705	153500	44551850	5460	5460	5460	5460	0
210	20240705	153400	44551850	5460	5460	5460	5460	0
211	20240705	153300	44551850	5460	5460	5460	5460	0
212	20240705	153200	44551850	5460	5460	5460	5460	22
213	20240705	153100	44551850	5460	5460	5460	5460	0
214	20240705	153000	44551850	5460	5460	5460	5460	22
215	20240705	152900	44431730	5440	5440	5440	5440	0
216	20240705	152800	44431730	5440	5440	5440	5440	0
217	20240705	152700	44431730	5440	5440	5440	5440	0
218	20240705	152600	44431730	5440	5440	5440	5440	0
219	20240705	152500	44431730	5440	5440	5440	5440	0
220	20240705	152400	44431730	5440	5440	5440	5440	0
221	20240705	152300	44431730	5440	5440	5440	5440	0
222	20240705	152200	44431730	5440	5440	5440	5440	0
223	20240705	152100	44431730	5440	5440	5440	5440	0
224	20240705	152000	44431730	5440	5440	5440	5440	0
225	20240705	151900	44431730	5440	5440	5440	5440	0
226	20240705	151800	44431730	5440	5440	5440	5440	0
227	20240705	151700	44431730	5440	5440	5440	5440	0
228	20240705	151600	44431730	5440	5440	5440	5440	970
229	20240705	151500	39154930	5450	5440	5450	5440	7
230	20240705	151400	39116830	5450	5450	5450	5450	0
231	20240705	151300	39116830	5450	5450	5450	5450	0
232	20240705	151200	39116830	5450	5450	5450	5450	0
233	20240705	151100	39116830	5450	5450	5450	5450	0
234	20240705	151000	39116830	5450	5450	5450	5450	0
235	20240705	150900	39116830	5450	5450	5450	5450	0
236	20240705	150800	39116830	5450	5450	5450	5450	0
237	20240705	150700	39116830	5450	5450	5450	5450	133
238	20240705	150600	38391980	5440	5440	5440	5440	0
239	20240705	150500	38391980	5440	5440	5440	5440	0
240	20240705	150400	38391980	5440	5440	5440	5440	50
241	20240705	150300	38119980	5460	5460	5460	5460	6
242	20240705	150200	38087220	5460	5460	5460	5460	0
243	20240705	150100	38087220	5460	5460	5460	5460	0
244	20240705	150000	38087220	5460	5460	5460	5460	0
245	20240705	145900	38087220	5460	5460	5460	5460	0
246	20240705	145800	38087220	5460	5460	5460	5460	0
247	20240705	145700	38087220	5460	5460	5460	5460	0
248	20240705	145600	38087220	5460	5460	5460	5460	0
249	20240705	145500	38087220	5460	5460	5460	5460	0
250	20240705	145400	38087220	5460	5460	5460	5460	0
251	20240705	145300	38087220	5460	5460	5460	5460	0
252	20240705	145200	38087220	5460	5460	5460	5460	0
253	20240705	145100	38087220	5460	5460	5460	5460	0
254	20240705	145000	38087220	5460	5460	5460	5460	0
255	20240705	144900	38087220	5460	5460	5460	5460	0
256	20240705	144800	38087220	5460	5460	5460	5460	0
257	20240705	144700	38087220	5460	5460	5460	5460	0
258	20240705	144600	38087220	5460	5460	5460	5460	0
259	20240705	144500	38087220	5460	5460	5460	5460	0
260	20240705	144400	38087220	5460	5460	5460	5460	5
261	20240705	144300	38059920	5460	5460	5460	5460	0
262	20240705	144200	38059920	5460	5460	5460	5460	0
263	20240705	144100	38059920	5460	5460	5460	5460	0
264	20240705	144000	38059920	5460	5460	5460	5460	0
265	20240705	143900	38059920	5460	5460	5460	5460	0
266	20240705	143800	38059920	5460	5460	5460	5460	0
267	20240705	143700	38059920	5460	5460	5460	5460	0
268	20240705	143600	38059920	5460	5460	5460	5460	0
269	20240705	143500	38059920	5460	5460	5460	5460	0
270	20240705	143400	38059920	5460	5460	5460	5460	0
271	20240705	143300	38059920	5460	5460	5460	5460	0
272	20240705	143200	38059920	5460	5460	5460	5460	0
273	20240705	143100	38059920	5460	5460	5460	5460	0
274	20240705	143000	38059920	5460	5460	5460	5460	7
275	20240705	142900	38021700	5450	5450	5450	5450	0
276	20240705	142800	38021700	5450	5450	5450	5450	0
277	20240705	142700	38021700	5450	5450	5450	5450	0
278	20240705	142600	38021700	5450	5450	5450	5450	2
279	20240705	142500	38010800	5440	5440	5440	5440	0
280	20240705	142400	38010800	5440	5440	5440	5440	0
281	20240705	142300	38010800	5440	5440	5440	5440	2
282	20240705	142200	37999920	5460	5460	5460	5460	0
283	20240705	142100	37999920	5460	5460	5460	5460	0
284	20240705	142000	37999920	5460	5460	5460	5460	0
285	20240705	141900	37999920	5460	5460	5460	5460	1
286	20240705	141800	37994460	5450	5450	5450	5450	0
287	20240705	141700	37994460	5450	5450	5450	5450	0
288	20240705	141600	37994460	5450	5450	5450	5450	0
289	20240705	141500	37994460	5450	5450	5450	5450	0
290	20240705	141400	37994460	5450	5450	5450	5450	0
291	20240705	141300	37994460	5450	5450	5450	5450	0
292	20240705	141200	37994460	5450	5450	5450	5450	0
293	20240705	141100	37994460	5450	5450	5450	5450	0
294	20240705	141000	37994460	5450	5450	5450	5450	0
295	20240705	140900	37994460	5450	5450	5450	5450	1
296	20240705	140800	37989010	5460	5460	5460	5460	0
297	20240705	140700	37989010	5460	5460	5460	5460	0
298	20240705	140600	37989010	5460	5460	5460	5460	0
299	20240705	140500	37989010	5460	5460	5460	5460	0
300	20240705	140400	37989010	5460	5460	5460	5460	81
301	20240705	140300	37546750	5460	5460	5460	5460	45
302	20240705	140200	37301050	5460	5460	5460	5460	1
303	20240705	140100	37295590	5430	5430	5430	5430	140
304	20240705	140000	36535390	5420	5420	5420	5420	0
305	20240705	135900	36535390	5420	5420	5420	5420	0
306	20240705	135800	36535390	5420	5420	5420	5420	0
307	20240705	135700	36535390	5420	5420	5420	5420	0
308	20240705	135600	36535390	5420	5420	5420	5420	5
309	20240705	135500	36508290	5470	5470	5470	5470	0
310	20240705	135400	36508290	5470	5470	5470	5470	0
311	20240705	135300	36508290	5470	5470	5470	5470	0
312	20240705	135200	36508290	5470	5470	5470	5470	0
313	20240705	135100	36508290	5470	5470	5470	5470	0
314	20240705	135000	36508290	5470	5470	5470	5470	0
315	20240705	134900	36508290	5470	5470	5470	5470	0
316	20240705	134800	36508290	5470	5470	5470	5470	0
317	20240705	134700	36508290	5470	5470	5470	5470	0
318	20240705	134600	36508290	5470	5470	5470	5470	0
319	20240705	134500	36508290	5470	5470	5470	5470	0
320	20240705	134400	36508290	5470	5470	5470	5470	0
321	20240705	134300	36508290	5470	5470	5470	5470	28
322	20240705	134200	36355130	5420	5420	5420	5420	0
323	20240705	134100	36355130	5420	5420	5420	5420	0
324	20240705	134000	36355130	5420	5420	5420	5420	0
325	20240705	133900	36355130	5420	5460	5460	5420	50
326	20240705	133800	36082390	5460	5460	5460	5460	0
327	20240705	133700	36082390	5460	5460	5460	5460	0
328	20240705	133600	36082390	5460	5460	5460	5460	23
329	20240705	133500	35956810	5470	5470	5470	5470	0
330	20240705	133400	35956810	5470	5470	5470	5470	0
331	20240705	133300	35956810	5470	5470	5470	5470	0
332	20240705	133200	35956810	5470	5470	5470	5470	0
333	20240705	133100	35956810	5470	5470	5470	5470	0
334	20240705	133000	35956810	5470	5470	5470	5470	7
335	20240705	132900	35918520	5460	5460	5460	5460	0
336	20240705	132800	35918520	5460	5460	5460	5460	0
337	20240705	132700	35918520	5460	5460	5460	5460	0
338	20240705	132600	35918520	5460	5460	5460	5460	0
339	20240705	132500	35918520	5460	5460	5460	5460	111
340	20240705	132400	35312460	5460	5460	5460	5460	0
341	20240705	132300	35312460	5460	5460	5460	5460	0
342	20240705	132200	35312460	5460	5460	5460	5460	0
343	20240705	132100	35312460	5460	5460	5460	5460	0
344	20240705	132000	35312460	5460	5460	5460	5460	0
345	20240705	131900	35312460	5460	5460	5460	5460	0
346	20240705	131800	35312460	5460	5460	5460	5460	0
347	20240705	131700	35312460	5460	5460	5460	5460	0
348	20240705	131600	35312460	5460	5460	5460	5460	0
349	20240705	131500	35312460	5460	5460	5460	5460	0
350	20240705	131400	35312460	5460	5460	5460	5460	0
351	20240705	131300	35312460	5460	5460	5460	5460	0
352	20240705	131200	35312460	5460	5460	5460	5460	11
353	20240705	131100	35252400	5460	5460	5460	5460	6
354	20240705	131000	35219640	5460	5460	5460	5460	0
355	20240705	130900	35219640	5460	5460	5460	5460	22
356	20240705	130800	35099520	5470	5470	5470	5470	0
357	20240705	130700	35099520	5470	5470	5470	5470	0
358	20240705	130600	35099520	5470	5470	5470	5470	100
359	20240705	130500	34552520	5470	5470	5470	5470	0
360	20240705	130400	34552520	5470	5470	5470	5470	0
361	20240705	130300	34552520	5470	5470	5470	5470	0
362	20240705	130200	34552520	5470	5470	5470	5470	0
363	20240705	130100	34552520	5470	5470	5470	5470	0
364	20240705	130000	34552520	5470	5470	5470	5470	7
365	20240705	125900	34514230	5460	5460	5460	5460	0
366	20240705	125800	34514230	5460	5460	5460	5460	0
367	20240705	125700	34514230	5460	5460	5460	5460	0
368	20240705	125600	34514230	5460	5460	5460	5460	0
369	20240705	125500	34514230	5460	5460	5460	5460	0
370	20240705	125400	34514230	5460	5460	5460	5460	0
371	20240705	125300	34514230	5460	5460	5460	5460	0
372	20240705	125200	34514230	5460	5460	5460	5460	0
373	20240705	125100	34514230	5460	5460	5460	5460	0
374	20240705	125000	34514230	5460	5460	5460	5460	0
375	20240705	124900	34514230	5460	5460	5460	5460	0
376	20240705	124800	34514230	5460	5460	5460	5460	0
377	20240705	124700	34514230	5460	5460	5460	5460	0
378	20240705	124600	34514230	5460	5460	5460	5460	0
379	20240705	124500	34514230	5460	5460	5460	5460	0
380	20240705	124400	34514230	5460	5460	5460	5460	0
381	20240705	124300	34514230	5460	5460	5460	5460	0
382	20240705	124200	34514230	5460	5460	5460	5460	0
383	20240705	124100	34514230	5460	5460	5460	5460	31
384	20240705	124000	34344970	5460	5460	5460	5460	100
385	20240705	123900	33798970	5460	5460	5460	5460	142
386	20240705	123800	33023650	5460	5460	5460	5460	0
387	20240705	123700	33023650	5460	5460	5460	5460	30
388	20240705	123600	32859850	5460	5460	5460	5460	10
389	20240705	123500	32805250	5460	5460	5460	5460	12
390	20240705	123400	32739730	5460	5460	5460	5460	80
391	20240705	123300	32302930	5460	5460	5460	5460	33
392	20240705	123200	32122750	5460	5460	5460	5460	51
393	20240705	123100	31844290	5470	5470	5470	5470	0
394	20240705	123000	31844290	5470	5470	5470	5470	7
395	20240705	122900	31806000	5470	5470	5470	5470	0
396	20240705	122800	31806000	5470	5470	5470	5470	0
397	20240705	122700	31806000	5470	5470	5470	5470	1
398	20240705	122600	31800530	5440	5440	5440	5440	55
399	20240705	122500	31501330	5450	5450	5450	5450	0
400	20240705	122400	31501330	5450	5450	5450	5450	0
401	20240705	122300	31501330	5450	5450	5450	5450	6
402	20240705	122200	31468630	5450	5450	5450	5450	29
403	20240705	122100	31310580	5460	5460	5460	5460	0
404	20240705	122000	31310580	5460	5460	5460	5460	0
405	20240705	121900	31310580	5460	5460	5460	5460	0
406	20240705	121800	31310580	5460	5460	5460	5460	0
407	20240705	121700	31310580	5460	5460	5460	5460	0
408	20240705	121600	31310580	5460	5460	5460	5460	0
409	20240705	121500	31310580	5460	5460	5460	5460	0
410	20240705	121400	31310580	5460	5460	5460	5460	0
411	20240705	121300	31310580	5460	5460	5460	5460	0
412	20240705	121200	31310580	5460	5460	5460	5460	0
413	20240705	121100	31310580	5460	5460	5460	5460	0
414	20240705	121000	31310580	5460	5460	5460	5460	0
415	20240705	120900	31310580	5460	5460	5460	5460	0
416	20240705	120800	31310580	5460	5460	5460	5460	0
417	20240705	120700	31310580	5460	5460	5460	5460	0
418	20240705	120600	31310580	5460	5460	5460	5460	0
419	20240705	120500	31310580	5460	5460	5460	5460	0
420	20240705	120400	31310580	5460	5460	5460	5460	0
421	20240705	120300	31310580	5460	5460	5460	5460	0
422	20240705	120200	31310580	5460	5460	5460	5460	1
423	20240705	120100	31305120	5440	5440	5440	5440	0
424	20240705	120000	31305120	5440	5470	5470	5440	325
425	20240705	115900	29535850	5470	5460	5470	5460	48
426	20240705	115800	29273760	5470	5470	5470	5470	200
427	20240705	115700	28179760	5470	5470	5470	5470	0
428	20240705	115600	28179760	5470	5470	5470	5470	35
429	20240705	115500	27988310	5470	5470	5470	5470	0
430	20240705	115400	27988310	5470	5470	5470	5470	0
431	20240705	115300	27988310	5470	5470	5470	5470	0
432	20240705	115200	27988310	5470	5470	5470	5470	0
433	20240705	115100	27988310	5470	5470	5470	5470	0
434	20240705	115000	27988310	5470	5470	5470	5470	0
435	20240705	114900	27988310	5470	5470	5470	5470	0
436	20240705	114800	27988310	5470	5470	5470	5470	0
437	20240705	114700	27988310	5470	5470	5470	5470	0
438	20240705	114600	27988310	5470	5470	5470	5470	0
439	20240705	114500	27988310	5470	5470	5470	5470	0
440	20240705	114400	27988310	5470	5470	5470	5470	0
441	20240705	114300	27988310	5470	5470	5470	5470	1
442	20240705	114200	27982840	5470	5470	5470	5470	0
443	20240705	114100	27982840	5470	5470	5470	5470	0
444	20240705	114000	27982840	5470	5470	5470	5470	0
445	20240705	113900	27982840	5470	5470	5470	5470	0
446	20240705	113800	27982840	5470	5470	5470	5470	0
447	20240705	113700	27982840	5470	5470	5470	5470	0
448	20240705	113600	27982840	5470	5470	5470	5470	0
449	20240705	113500	27982840	5470	5470	5470	5470	0
450	20240705	113400	27982840	5470	5470	5470	5470	0
451	20240705	113300	27982840	5470	5470	5470	5470	0
452	20240705	113200	27982840	5470	5470	5470	5470	266
453	20240705	113100	26527820	5460	5460	5460	5460	0
454	20240705	113000	26527820	5460	5460	5460	5460	100
455	20240705	112900	25981820	5460	5460	5460	5460	0
456	20240705	112800	25981820	5460	5460	5460	5460	0
457	20240705	112700	25981820	5460	5460	5460	5460	0
458	20240705	112600	25981820	5460	5460	5460	5460	4
459	20240705	112500	25959980	5460	5460	5460	5460	0
460	20240705	112400	25959980	5460	5460	5460	5460	0
461	20240705	112300	25959980	5460	5460	5460	5460	0
462	20240705	112200	25959980	5460	5460	5460	5460	0
463	20240705	112100	25959980	5460	5460	5460	5460	0
464	20240705	112000	25959980	5460	5460	5460	5460	0
465	20240705	111900	25959980	5460	5460	5460	5460	0
466	20240705	111800	25959980	5460	5460	5460	5460	0
467	20240705	111700	25959980	5460	5460	5460	5460	5
468	20240705	111600	25932680	5460	5460	5460	5460	0
469	20240705	111500	25932680	5460	5460	5460	5460	0
470	20240705	111400	25932680	5460	5460	5460	5460	0
471	20240705	111300	25932680	5460	5460	5460	5460	0
472	20240705	111200	25932680	5460	5460	5460	5460	0
473	20240705	111100	25932680	5460	5460	5460	5460	0
474	20240705	111000	25932680	5460	5460	5460	5460	0
475	20240705	110900	25932680	5460	5460	5460	5460	0
476	20240705	110800	25932680	5460	5460	5460	5460	0
477	20240705	110700	25932680	5460	5460	5460	5460	0
478	20240705	110600	25932680	5460	5460	5460	5460	0
479	20240705	110500	25932680	5460	5460	5460	5460	0
480	20240705	110400	25932680	5460	5460	5460	5460	35
481	20240705	110300	25741580	5460	5460	5460	5460	51
482	20240705	110200	25463120	5460	5460	5460	5460	0
483	20240705	110100	25463120	5460	5460	5460	5460	0
484	20240705	110000	25463120	5460	5460	5460	5460	0
485	20240705	105900	25463120	5460	5460	5460	5460	0
486	20240705	105800	25463120	5460	5460	5460	5460	0
487	20240705	105700	25463120	5460	5430	5460	5430	49
488	20240705	105600	25196750	5430	5430	5430	5430	0
489	20240705	105500	25196750	5430	5430	5430	5430	0
490	20240705	105400	25196750	5430	5430	5430	5430	0
491	20240705	105300	25196750	5430	5430	5430	5430	0
492	20240705	105200	25196750	5430	5430	5430	5430	0
493	20240705	105100	25196750	5430	5430	5430	5430	1
494	20240705	105000	25191320	5430	5430	5430	5430	0
495	20240705	104900	25191320	5430	5430	5430	5430	0
496	20240705	104800	25191320	5430	5430	5430	5430	0
497	20240705	104700	25191320	5430	5430	5430	5430	0
498	20240705	104600	25191320	5430	5430	5430	5430	0
499	20240705	104500	25191320	5430	5430	5430	5430	0
500	20240705	104400	25191320	5430	5430	5430	5430	0
501	20240705	104300	25191320	5430	5430	5430	5430	0
502	20240705	104200	25191320	5430	5430	5430	5430	0
503	20240705	104100	25191320	5430	5430	5430	5430	0
504	20240705	104000	25191320	5430	5430	5430	5430	0
505	20240705	103900	25191320	5430	5430	5430	5430	0
506	20240705	103800	25191320	5430	5430	5430	5430	0
507	20240705	103700	25191320	5430	5430	5430	5430	1
508	20240705	103600	25185890	5430	5430	5430	5430	0
509	20240705	103500	25185890	5430	5420	5430	5420	22
510	20240705	103400	25066640	5420	5400	5420	5400	2
511	20240705	103300	25055820	5420	5420	5420	5420	0
512	20240705	103200	25055820	5420	5420	5420	5420	0
513	20240705	103100	25055820	5420	5420	5420	5420	11
514	20240705	103000	24996200	5420	5420	5420	5420	0
515	20240705	102900	24996200	5420	5420	5420	5420	0
516	20240705	102800	24996200	5420	5420	5420	5420	1
517	20240705	102700	24990780	5410	5410	5410	5410	1
518	20240705	102600	24985370	5420	5420	5420	5420	1
519	20240705	102500	24979950	5440	5400	5440	5400	201
520	20240705	102400	23894510	5440	5430	5440	5410	105
521	20240705	102300	23323570	5400	5410	5410	5400	1000
522	20240705	102200	17922150	5460	5460	5460	5460	0
523	20240705	102100	17922150	5460	5460	5460	5460	0
524	20240705	102000	17922150	5460	5460	5460	5460	2
525	20240705	101900	17911230	5460	5460	5460	5460	0
526	20240705	101800	17911230	5460	5460	5460	5460	0
527	20240705	101700	17911230	5460	5460	5460	5460	0
528	20240705	101600	17911230	5460	5460	5460	5460	0
529	20240705	101500	17911230	5460	5460	5460	5460	1
530	20240705	101400	17905770	5420	5420	5420	5420	130
531	20240705	101300	17201170	5470	5470	5470	5470	0
532	20240705	101200	17201170	5470	5470	5470	5470	0
533	20240705	101100	17201170	5470	5460	5470	5460	51
534	20240705	101000	16922700	5460	5450	5460	5450	426
535	20240705	100900	14600500	5450	5450	5450	5450	11
536	20240705	100800	14540550	5450	5450	5450	5450	11
537	20240705	100700	14480600	5450	5450	5450	5450	9
538	20240705	100600	14431550	5450	5450	5450	5450	41
539	20240705	100500	14208100	5450	5450	5450	5450	133
540	20240705	100400	13483250	5450	5450	5450	5450	0
541	20240705	100300	13483250	5450	5450	5450	5450	0
542	20240705	100200	13483250	5450	5450	5450	5450	0
543	20240705	100100	13483250	5450	5450	5450	5450	0
544	20240705	100000	13483250	5450	5450	5450	5450	0
545	20240705	095900	13483250	5450	5450	5450	5450	0
546	20240705	095800	13483250	5450	5450	5450	5450	5
547	20240705	095700	13456000	5450	5450	5450	5450	3
548	20240705	095600	13439650	5450	5450	5450	5450	11
549	20240705	095500	13379700	5460	5460	5460	5460	0
550	20240705	095400	13379700	5460	5460	5460	5460	0
551	20240705	095300	13379700	5460	5460	5460	5460	59
552	20240705	095200	13057560	5460	5460	5460	5460	1
553	20240705	095100	13052100	5400	5470	5470	5400	11
554	20240705	095000	12992630	5470	5470	5470	5470	101
555	20240705	094900	12440160	5470	5470	5470	5470	1
556	20240705	094800	12434690	5460	5460	5460	5460	600
557	20240705	094700	9158690	5460	5460	5460	5460	0
558	20240705	094600	9158690	5460	5450	5460	5450	2
559	20240705	094500	9147780	5460	5460	5460	5460	0
560	20240705	094400	9147780	5460	5460	5460	5460	0
561	20240705	094300	9147780	5460	5460	5460	5460	0
562	20240705	094200	9147780	5460	5460	5460	5460	0
563	20240705	094100	9147780	5460	5460	5460	5460	0
564	20240705	094000	9147780	5460	5460	5460	5460	0
565	20240705	093900	9147780	5460	5440	5460	5440	10
566	20240705	093800	9093220	5430	5430	5430	5430	100
567	20240705	093700	8550220	5430	5430	5430	5430	0
568	20240705	093600	8550220	5430	5420	5430	5420	52
569	20240705	093500	8268370	5420	5420	5420	5420	0
570	20240705	093400	8268370	5420	5420	5420	5420	0
571	20240705	093300	8268370	5420	5420	5420	5420	1
572	20240705	093200	8262950	5410	5410	5410	5410	1
573	20240705	093100	8257540	5380	5380	5380	5380	59
574	20240705	093000	7940120	5380	5380	5380	5380	0
575	20240705	092900	7940120	5380	5410	5410	5380	14
576	20240705	092800	7864500	5390	5380	5390	5380	431
577	20240705	092700	5544950	5410	5410	5410	5410	1
578	20240705	092600	5539540	5390	5400	5400	5390	100
579	20240705	092500	5000520	5430	5430	5430	5430	0
580	20240705	092400	5000520	5430	5430	5430	5430	0
581	20240705	092300	5000520	5430	5430	5430	5430	0
582	20240705	092200	5000520	5430	5430	5430	5430	0
583	20240705	092100	5000520	5430	5430	5430	5430	0
584	20240705	092000	5000520	5430	5430	5430	5430	0
585	20240705	091900	5000520	5430	5430	5430	5430	0
586	20240705	091800	5000520	5430	5430	5430	5430	0
587	20240705	091700	5000520	5430	5430	5430	5430	1
588	20240705	091600	4995090	5400	5410	5410	5400	11
589	20240705	091500	4935680	5430	5430	5430	5430	0
590	20240705	091400	4935680	5430	5430	5430	5430	0
591	20240705	091300	4935680	5430	5430	5430	5430	0
592	20240705	091200	4935680	5430	5430	5430	5430	16
593	20240705	091100	4848800	5430	5430	5430	5430	0
594	20240705	091000	4848800	5430	5430	5430	5430	0
595	20240705	090900	4848800	5430	5430	5430	5430	0
596	20240705	090800	4848800	5430	5430	5430	5430	0
597	20240705	090700	4848800	5430	5430	5430	5430	0
598	20240705	090600	4848800	5430	5430	5430	5430	100
599	20240705	090500	4305800	5440	5440	5440	5440	0
600	20240705	090400	4305800	5440	5440	5440	5440	0
601	20240705	090300	4305800	5440	5440	5440	5440	30
602	20240705	090200	4142600	5380	5380	5380	5380	0
603	20240705	090100	4142600	5380	5380	5380	5380	70
604	20240705	090000	3766000	5380	5380	5380	5380	700