KissMeData/045520/min/candle-20240703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240703	193200	57440620	5790	5790	5790	5790	121
3	20240703	193100	57440620	5790	5790	5790	5790	0
4	20240703	193000	57440620	5790	5790	5790	5790	0
5	20240703	192900	57440620	5790	5790	5790	5790	0
6	20240703	192800	57440620	5790	5790	5790	5790	0
7	20240703	192700	57440620	5790	5790	5790	5790	0
8	20240703	192600	57440620	5790	5790	5790	5790	0
9	20240703	192500	57440620	5790	5790	5790	5790	0
10	20240703	192400	57440620	5790	5790	5790	5790	0
11	20240703	192300	57440620	5790	5790	5790	5790	0
12	20240703	192200	57440620	5790	5790	5790	5790	0
13	20240703	192100	57440620	5790	5790	5790	5790	0
14	20240703	192000	57440620	5790	5790	5790	5790	0
15	20240703	191900	57440620	5790	5790	5790	5790	0
16	20240703	191800	57440620	5790	5790	5790	5790	0
17	20240703	191700	57440620	5790	5790	5790	5790	0
18	20240703	191600	57440620	5790	5790	5790	5790	0
19	20240703	191500	57440620	5790	5790	5790	5790	0
20	20240703	191400	57440620	5790	5790	5790	5790	0
21	20240703	191300	57440620	5790	5790	5790	5790	0
22	20240703	191200	57440620	5790	5790	5790	5790	0
23	20240703	191100	57440620	5790	5790	5790	5790	0
24	20240703	191000	57440620	5790	5790	5790	5790	0
25	20240703	190900	57440620	5790	5790	5790	5790	0
26	20240703	190800	57440620	5790	5790	5790	5790	0
27	20240703	190700	57440620	5790	5790	5790	5790	0
28	20240703	190600	57440620	5790	5790	5790	5790	0
29	20240703	190500	57440620	5790	5790	5790	5790	0
30	20240703	190400	57440620	5790	5790	5790	5790	0
31	20240703	190300	57440620	5790	5790	5790	5790	0
32	20240703	190200	57440620	5790	5790	5790	5790	121
33	20240703	190100	57440620	5790	5790	5790	5790	0
34	20240703	190000	57440620	5790	5790	5790	5790	0
35	20240703	185900	57440620	5790	5790	5790	5790	0
36	20240703	185800	57440620	5790	5790	5790	5790	0
37	20240703	185700	57440620	5790	5790	5790	5790	0
38	20240703	185600	57440620	5790	5790	5790	5790	0
39	20240703	185500	57440620	5790	5790	5790	5790	0
40	20240703	185400	57440620	5790	5790	5790	5790	0
41	20240703	185300	57440620	5790	5790	5790	5790	0
42	20240703	185200	57440620	5790	5790	5790	5790	0
43	20240703	185100	57440620	5790	5790	5790	5790	0
44	20240703	185000	57440620	5790	5790	5790	5790	0
45	20240703	184900	57440620	5790	5790	5790	5790	0
46	20240703	184800	57440620	5790	5790	5790	5790	0
47	20240703	184700	57440620	5790	5790	5790	5790	0
48	20240703	184600	57440620	5790	5790	5790	5790	0
49	20240703	184500	57440620	5790	5790	5790	5790	0
50	20240703	184400	57440620	5790	5790	5790	5790	0
51	20240703	184300	57440620	5790	5790	5790	5790	0
52	20240703	184200	57440620	5790	5790	5790	5790	0
53	20240703	184100	57440620	5790	5790	5790	5790	0
54	20240703	184000	57440620	5790	5790	5790	5790	0
55	20240703	183900	57440620	5790	5790	5790	5790	0
56	20240703	183800	57440620	5790	5790	5790	5790	0
57	20240703	183700	57440620	5790	5790	5790	5790	0
58	20240703	183600	57440620	5790	5790	5790	5790	0
59	20240703	183500	57440620	5790	5790	5790	5790	0
60	20240703	183400	57440620	5790	5790	5790	5790	0
61	20240703	183300	57440620	5790	5790	5790	5790	0
62	20240703	183200	57440620	5790	5790	5790	5790	121
63	20240703	183100	57440620	5790	5790	5790	5790	0
64	20240703	183000	57440620	5790	5790	5790	5790	0
65	20240703	182900	57440620	5790	5790	5790	5790	0
66	20240703	182800	57440620	5790	5790	5790	5790	0
67	20240703	182700	57440620	5790	5790	5790	5790	0
68	20240703	182600	57440620	5790	5790	5790	5790	0
69	20240703	182500	57440620	5790	5790	5790	5790	0
70	20240703	182400	57440620	5790	5790	5790	5790	0
71	20240703	182300	57440620	5790	5790	5790	5790	0
72	20240703	182200	57440620	5790	5790	5790	5790	0
73	20240703	182100	57440620	5790	5790	5790	5790	0
74	20240703	182000	57440620	5790	5790	5790	5790	0
75	20240703	181900	57440620	5790	5790	5790	5790	0
76	20240703	181800	57440620	5790	5790	5790	5790	0
77	20240703	181700	57440620	5790	5790	5790	5790	0
78	20240703	181600	57440620	5790	5790	5790	5790	0
79	20240703	181500	57440620	5790	5790	5790	5790	0
80	20240703	181400	57440620	5790	5790	5790	5790	0
81	20240703	181300	57440620	5790	5790	5790	5790	0
82	20240703	181200	57440620	5790	5790	5790	5790	0
83	20240703	181100	57440620	5790	5790	5790	5790	0
84	20240703	181000	57440620	5790	5790	5790	5790	0
85	20240703	180900	57440620	5790	5790	5790	5790	0
86	20240703	180800	57440620	5790	5790	5790	5790	0
87	20240703	180700	57440620	5790	5790	5790	5790	0
88	20240703	180600	57440620	5790	5790	5790	5790	0
89	20240703	180500	57440620	5790	5790	5790	5790	0
90	20240703	180400	57440620	5790	5790	5790	5790	0
91	20240703	180300	57440620	5790	5790	5790	5790	0
92	20240703	180200	57440620	5790	5790	5790	5790	121
93	20240703	180100	57440620	5790	5790	5790	5790	0
94	20240703	180000	57440620	5790	5790	5790	5790	0
95	20240703	175900	57440620	5790	5790	5790	5790	0
96	20240703	175800	57440620	5790	5790	5790	5790	0
97	20240703	175700	57440620	5790	5790	5790	5790	0
98	20240703	175600	57440620	5790	5790	5790	5790	0
99	20240703	175500	57440620	5790	5790	5790	5790	0
100	20240703	175400	57440620	5790	5790	5790	5790	0
101	20240703	175300	57440620	5790	5790	5790	5790	0
102	20240703	175200	57440620	5790	5790	5790	5790	0
103	20240703	175100	57440620	5790	5790	5790	5790	0
104	20240703	175000	57440620	5790	5790	5790	5790	0
105	20240703	174900	57440620	5790	5790	5790	5790	0
106	20240703	174800	57440620	5790	5790	5790	5790	0
107	20240703	174700	57440620	5790	5790	5790	5790	0
108	20240703	174600	57440620	5790	5790	5790	5790	0
109	20240703	174500	57440620	5790	5790	5790	5790	0
110	20240703	174400	57440620	5790	5790	5790	5790	0
111	20240703	174300	57440620	5790	5790	5790	5790	0
112	20240703	174200	57440620	5790	5790	5790	5790	0
113	20240703	174100	57440620	5790	5790	5790	5790	0
114	20240703	174000	57440620	5790	5790	5790	5790	0
115	20240703	173900	57440620	5790	5790	5790	5790	0
116	20240703	173800	57440620	5790	5790	5790	5790	0
117	20240703	173700	57440620	5790	5790	5790	5790	0
118	20240703	173600	57440620	5790	5790	5790	5790	0
119	20240703	173500	57440620	5790	5790	5790	5790	0
120	20240703	173400	57440620	5790	5790	5790	5790	0
121	20240703	173300	57440620	5790	5790	5790	5790	0
122	20240703	173200	57440620	5790	5790	5790	5790	121
123	20240703	173100	57440620	5790	5790	5790	5790	0
124	20240703	173000	57440620	5790	5790	5790	5790	0
125	20240703	172900	57440620	5790	5790	5790	5790	0
126	20240703	172800	57440620	5790	5790	5790	5790	0
127	20240703	172700	57440620	5790	5790	5790	5790	0
128	20240703	172600	57440620	5790	5790	5790	5790	0
129	20240703	172500	57440620	5790	5790	5790	5790	0
130	20240703	172400	57440620	5790	5790	5790	5790	0
131	20240703	172300	57440620	5790	5790	5790	5790	0
132	20240703	172200	57440620	5790	5790	5790	5790	0
133	20240703	172100	57440620	5790	5790	5790	5790	0
134	20240703	172000	57440620	5790	5790	5790	5790	0
135	20240703	171900	57440620	5790	5790	5790	5790	0
136	20240703	171800	57440620	5790	5790	5790	5790	0
137	20240703	171700	57440620	5790	5790	5790	5790	0
138	20240703	171600	57440620	5790	5790	5790	5790	0
139	20240703	171500	57440620	5790	5790	5790	5790	0
140	20240703	171400	57440620	5790	5790	5790	5790	0
141	20240703	171300	57440620	5790	5790	5790	5790	0
142	20240703	171200	57440620	5790	5790	5790	5790	0
143	20240703	171100	57440620	5790	5790	5790	5790	0
144	20240703	171000	57440620	5790	5790	5790	5790	0
145	20240703	170900	57440620	5790	5790	5790	5790	0
146	20240703	170800	57440620	5790	5790	5790	5790	0
147	20240703	170700	57440620	5790	5790	5790	5790	0
148	20240703	170600	57440620	5790	5790	5790	5790	0
149	20240703	170500	57440620	5790	5790	5790	5790	0
150	20240703	170400	57440620	5790	5790	5790	5790	0
151	20240703	170300	57440620	5790	5790	5790	5790	0
152	20240703	170200	57440620	5790	5790	5790	5790	121
153	20240703	170100	57440620	5790	5790	5790	5790	0
154	20240703	170000	57440620	5790	5790	5790	5790	0
155	20240703	165900	57440620	5790	5790	5790	5790	0
156	20240703	165800	57440620	5790	5790	5790	5790	0
157	20240703	165700	57440620	5790	5790	5790	5790	0
158	20240703	165600	57440620	5790	5790	5790	5790	0
159	20240703	165500	57440620	5790	5790	5790	5790	0
160	20240703	165400	57440620	5790	5790	5790	5790	0
161	20240703	165300	57440620	5790	5790	5790	5790	0
162	20240703	165200	57440620	5790	5790	5790	5790	0
163	20240703	165100	57440620	5790	5790	5790	5790	0
164	20240703	165000	57440620	5790	5790	5790	5790	0
165	20240703	164900	57440620	5790	5790	5790	5790	0
166	20240703	164800	57440620	5790	5790	5790	5790	0
167	20240703	164700	57440620	5790	5790	5790	5790	0
168	20240703	164600	57440620	5790	5790	5790	5790	0
169	20240703	164500	57440620	5790	5790	5790	5790	0
170	20240703	164400	57440620	5790	5790	5790	5790	0
171	20240703	164300	57440620	5790	5790	5790	5790	0
172	20240703	164200	57440620	5790	5790	5790	5790	0
173	20240703	164100	57440620	5790	5790	5790	5790	0
174	20240703	164000	57440620	5790	5790	5790	5790	0
175	20240703	163900	57440620	5790	5790	5790	5790	0
176	20240703	163800	57440620	5790	5790	5790	5790	0
177	20240703	163700	57440620	5790	5790	5790	5790	0
178	20240703	163600	57440620	5790	5790	5790	5790	0
179	20240703	163500	57440620	5790	5790	5790	5790	0
180	20240703	163400	57440620	5790	5790	5790	5790	0
181	20240703	163300	57440620	5790	5790	5790	5790	0
182	20240703	163200	57440620	5790	5790	5790	5790	121
183	20240703	163100	57440620	5790	5790	5790	5790	0
184	20240703	163000	57440620	5790	5790	5790	5790	0
185	20240703	162900	57440620	5790	5790	5790	5790	0
186	20240703	162800	57440620	5790	5790	5790	5790	0
187	20240703	162700	57440620	5790	5790	5790	5790	0
188	20240703	162600	57440620	5790	5790	5790	5790	0
189	20240703	162500	57440620	5790	5790	5790	5790	0
190	20240703	162400	57440620	5790	5790	5790	5790	0
191	20240703	162300	57440620	5790	5790	5790	5790	0
192	20240703	162200	57440620	5790	5790	5790	5790	0
193	20240703	162100	57440620	5790	5790	5790	5790	0
194	20240703	162000	57440620	5790	5790	5790	5790	0
195	20240703	161900	57440620	5790	5790	5790	5790	0
196	20240703	161800	57440620	5790	5790	5790	5790	0
197	20240703	161700	57440620	5790	5790	5790	5790	0
198	20240703	161600	57440620	5790	5790	5790	5790	0
199	20240703	161500	57440620	5790	5790	5790	5790	0
200	20240703	161400	57440620	5790	5790	5790	5790	0
201	20240703	161300	57440620	5790	5790	5790	5790	0
202	20240703	161200	57440620	5790	5790	5790	5790	0
203	20240703	161100	57440620	5790	5790	5790	5790	0
204	20240703	161000	57440620	5790	5790	5790	5790	0
205	20240703	160900	57440620	5790	5790	5790	5790	0
206	20240703	160800	57440620	5790	5790	5790	5790	0
207	20240703	160700	57440620	5790	5790	5790	5790	0
208	20240703	160600	57440620	5790	5790	5790	5790	0
209	20240703	160500	57440620	5790	5790	5790	5790	0
210	20240703	160400	57440620	5790	5790	5790	5790	0
211	20240703	160300	57440620	5790	5790	5790	5790	0
212	20240703	160200	57440620	5790	5790	5790	5790	121
213	20240703	160100	57440620	5790	5790	5790	5790	0
214	20240703	160000	57440620	5790	5790	5790	5790	0
215	20240703	155900	57440620	5790	5790	5790	5790	0
216	20240703	155800	57440620	5790	5790	5790	5790	0
217	20240703	155700	57440620	5790	5790	5790	5790	0
218	20240703	155600	57440620	5790	5790	5790	5790	0
219	20240703	155500	57440620	5790	5790	5790	5790	0
220	20240703	155400	57440620	5790	5790	5790	5790	0
221	20240703	155300	57440620	5790	5790	5790	5790	0
222	20240703	155200	57440620	5790	5790	5790	5790	0
223	20240703	155100	57440620	5790	5790	5790	5790	0
224	20240703	155000	57440620	5790	5790	5790	5790	0
225	20240703	154900	57440620	5790	5790	5790	5790	0
226	20240703	154800	57440620	5790	5790	5790	5790	0
227	20240703	154700	57440620	5790	5790	5790	5790	0
228	20240703	154600	57440620	5790	5790	5790	5790	0
229	20240703	154500	57440620	5790	5790	5790	5790	0
230	20240703	154400	57440620	5790	5790	5790	5790	0
231	20240703	154300	57440620	5790	5790	5790	5790	0
232	20240703	154200	57440620	5790	5790	5790	5790	0
233	20240703	154100	57440620	5790	5790	5790	5790	0
234	20240703	154000	57440620	5790	5790	5790	5790	0
235	20240703	153900	57440620	5790	5790	5790	5790	0
236	20240703	153800	57440620	5790	5790	5790	5790	0
237	20240703	153700	57440620	5790	5790	5790	5790	0
238	20240703	153600	57440620	5790	5790	5790	5790	0
239	20240703	153500	57440620	5790	5790	5790	5790	0
240	20240703	153400	57440620	5790	5790	5790	5790	0
241	20240703	153300	57440620	5790	5790	5790	5790	0
242	20240703	153200	57440620	5790	5790	5790	5790	121
243	20240703	153100	57440620	5790	5790	5790	5790	0
244	20240703	153000	57440620	5790	5790	5790	5790	121
245	20240703	152900	56740030	5790	5790	5790	5790	0
246	20240703	152800	56740030	5790	5790	5790	5790	0
247	20240703	152700	56740030	5790	5790	5790	5790	0
248	20240703	152600	56740030	5790	5790	5790	5790	0
249	20240703	152500	56740030	5790	5790	5790	5790	0
250	20240703	152400	56740030	5790	5790	5790	5790	0
251	20240703	152300	56740030	5790	5790	5790	5790	0
252	20240703	152200	56740030	5790	5790	5790	5790	0
253	20240703	152100	56740030	5790	5790	5790	5790	0
254	20240703	152000	56740030	5790	5790	5790	5790	0
255	20240703	151900	56740030	5790	5790	5790	5790	0
256	20240703	151800	56740030	5790	5790	5790	5790	12
257	20240703	151700	56670550	5800	5800	5800	5800	0
258	20240703	151600	56670550	5800	5800	5800	5800	2
259	20240703	151500	56658950	5800	5800	5800	5790	34
260	20240703	151400	56461770	5790	5800	5810	5790	607
261	20240703	151300	52941150	5810	5810	5810	5810	0
262	20240703	151200	52941150	5810	5810	5810	5810	0
263	20240703	151100	52941150	5810	5810	5810	5810	22
264	20240703	151000	52813330	5810	5810	5820	5810	1089
265	20240703	150900	46486140	5820	5820	5820	5820	10
266	20240703	150800	46427940	5820	5820	5820	5820	323
267	20240703	150700	44548080	5820	5820	5820	5820	10
268	20240703	150600	44489880	5820	5820	5820	5820	2
269	20240703	150500	44478240	5830	5830	5830	5830	0
270	20240703	150400	44478240	5830	5830	5830	5830	0
271	20240703	150300	44478240	5830	5830	5830	5830	0
272	20240703	150200	44478240	5830	5830	5830	5830	62
273	20240703	150100	44116780	5830	5830	5830	5830	110
274	20240703	150000	43475480	5830	5830	5830	5830	30
275	20240703	145900	43300580	5840	5840	5840	5840	0
276	20240703	145800	43300580	5840	5840	5840	5840	0
277	20240703	145700	43300580	5840	5840	5840	5840	0
278	20240703	145600	43300580	5840	5840	5840	5840	1
279	20240703	145500	43294740	5830	5830	5830	5830	0
280	20240703	145400	43294740	5830	5830	5830	5830	0
281	20240703	145300	43294740	5830	5830	5830	5830	0
282	20240703	145200	43294740	5830	5830	5830	5830	0
283	20240703	145100	43294740	5830	5830	5830	5830	0
284	20240703	145000	43294740	5830	5830	5830	5830	0
285	20240703	144900	43294740	5830	5830	5830	5830	0
286	20240703	144800	43294740	5830	5830	5830	5830	151
287	20240703	144700	42414410	5830	5830	5830	5830	0
288	20240703	144600	42414410	5830	5830	5830	5830	0
289	20240703	144500	42414410	5830	5830	5830	5830	0
290	20240703	144400	42414410	5830	5830	5830	5830	0
291	20240703	144300	42414410	5830	5830	5830	5830	0
292	20240703	144200	42414410	5830	5830	5830	5830	0
293	20240703	144100	42414410	5830	5830	5830	5830	0
294	20240703	144000	42414410	5830	5830	5830	5830	0
295	20240703	143900	42414410	5830	5830	5830	5830	0
296	20240703	143800	42414410	5830	5830	5830	5830	0
297	20240703	143700	42414410	5830	5830	5830	5830	0
298	20240703	143600	42414410	5830	5830	5830	5830	0
299	20240703	143500	42414410	5830	5830	5830	5830	0
300	20240703	143400	42414410	5830	5830	5830	5830	1
301	20240703	143300	42408580	5830	5830	5830	5830	0
302	20240703	143200	42408580	5830	5830	5830	5830	0
303	20240703	143100	42408580	5830	5830	5830	5830	15
304	20240703	143000	42321130	5830	5830	5830	5830	0
305	20240703	142900	42321130	5830	5830	5830	5830	0
306	20240703	142800	42321130	5830	5830	5830	5830	25
307	20240703	142700	42175380	5830	5830	5830	5830	0
308	20240703	142600	42175380	5830	5830	5830	5830	0
309	20240703	142500	42175380	5830	5830	5830	5830	0
310	20240703	142400	42175380	5830	5830	5830	5830	0
311	20240703	142300	42175380	5830	5830	5830	5830	0
312	20240703	142200	42175380	5830	5830	5830	5830	0
313	20240703	142100	42175380	5830	5830	5830	5830	7
314	20240703	142000	42134570	5830	5830	5830	5830	37
315	20240703	141900	41918860	5830	5830	5830	5830	0
316	20240703	141800	41918860	5830	5830	5830	5830	0
317	20240703	141700	41918860	5830	5830	5830	5830	0
318	20240703	141600	41918860	5830	5830	5830	5830	0
319	20240703	141500	41918860	5830	5830	5830	5830	28
320	20240703	141400	41755620	5840	5840	5840	5840	0
321	20240703	141300	41755620	5840	5840	5840	5840	0
322	20240703	141200	41755620	5840	5840	5840	5840	0
323	20240703	141100	41755620	5840	5840	5840	5840	0
324	20240703	141000	41755620	5840	5840	5840	5840	1
325	20240703	140900	41749780	5840	5840	5840	5840	0
326	20240703	140800	41749780	5840	5840	5840	5840	0
327	20240703	140700	41749780	5840	5840	5840	5840	1
328	20240703	140600	41743940	5840	5840	5840	5840	0
329	20240703	140500	41743940	5840	5840	5840	5840	1
330	20240703	140400	41738100	5830	5830	5830	5830	0
331	20240703	140300	41738100	5830	5830	5830	5830	0
332	20240703	140200	41738100	5830	5830	5830	5830	0
333	20240703	140100	41738100	5830	5830	5830	5830	0
334	20240703	140000	41738100	5830	5830	5830	5830	0
335	20240703	135900	41738100	5830	5830	5830	5830	0
336	20240703	135800	41738100	5830	5830	5830	5830	0
337	20240703	135700	41738100	5830	5830	5830	5830	0
338	20240703	135600	41738100	5830	5830	5830	5830	1
339	20240703	135500	41732270	5830	5830	5830	5830	2
340	20240703	135400	41720610	5840	5840	5840	5840	0
341	20240703	135300	41720610	5840	5840	5840	5840	5
342	20240703	135200	41691410	5840	5840	5840	5840	0
343	20240703	135100	41691410	5840	5840	5840	5840	0
344	20240703	135000	41691410	5840	5840	5840	5840	0
345	20240703	134900	41691410	5840	5840	5840	5840	0
346	20240703	134800	41691410	5840	5840	5840	5840	0
347	20240703	134700	41691410	5840	5840	5840	5840	0
348	20240703	134600	41691410	5840	5840	5840	5840	0
349	20240703	134500	41691410	5840	5840	5840	5840	0
350	20240703	134400	41691410	5840	5840	5840	5840	4
351	20240703	134300	41668050	5840	5840	5840	5840	0
352	20240703	134200	41668050	5840	5840	5840	5840	0
353	20240703	134100	41668050	5840	5840	5840	5840	0
354	20240703	134000	41668050	5840	5840	5840	5840	0
355	20240703	133900	41668050	5840	5840	5840	5840	0
356	20240703	133800	41668050	5840	5840	5840	5840	0
357	20240703	133700	41668050	5840	5840	5840	5840	0
358	20240703	133600	41668050	5840	5840	5840	5840	0
359	20240703	133500	41668050	5840	5840	5840	5840	0
360	20240703	133400	41668050	5840	5840	5840	5840	0
361	20240703	133300	41668050	5840	5840	5840	5840	0
362	20240703	133200	41668050	5840	5840	5840	5840	0
363	20240703	133100	41668050	5840	5840	5840	5840	0
364	20240703	133000	41668050	5840	5840	5840	5840	0
365	20240703	132900	41668050	5840	5840	5840	5840	0
366	20240703	132800	41668050	5840	5840	5840	5840	0
367	20240703	132700	41668050	5840	5840	5840	5840	0
368	20240703	132600	41668050	5840	5840	5840	5840	0
369	20240703	132500	41668050	5840	5840	5840	5840	0
370	20240703	132400	41668050	5840	5840	5840	5840	0
371	20240703	132300	41668050	5840	5840	5840	5840	0
372	20240703	132200	41668050	5840	5850	5850	5840	4
373	20240703	132100	41644680	5820	5820	5820	5820	0
374	20240703	132000	41644680	5820	5820	5820	5820	0
375	20240703	131900	41644680	5820	5820	5820	5820	0
376	20240703	131800	41644680	5820	5820	5820	5820	0
377	20240703	131700	41644680	5820	5820	5820	5820	0
378	20240703	131600	41644680	5820	5820	5820	5820	0
379	20240703	131500	41644680	5820	5820	5820	5820	0
380	20240703	131400	41644680	5820	5820	5820	5820	0
381	20240703	131300	41644680	5820	5820	5820	5820	0
382	20240703	131200	41644680	5820	5820	5820	5820	0
383	20240703	131100	41644680	5820	5820	5820	5820	0
384	20240703	131000	41644680	5820	5820	5820	5820	163
385	20240703	130900	40696020	5820	5820	5820	5820	0
386	20240703	130800	40696020	5820	5820	5820	5820	0
387	20240703	130700	40696020	5820	5820	5820	5820	0
388	20240703	130600	40696020	5820	5820	5820	5820	0
389	20240703	130500	40696020	5820	5820	5820	5820	35
390	20240703	130400	40492320	5850	5850	5850	5850	1
391	20240703	130300	40486470	5820	5820	5820	5820	0
392	20240703	130200	40486470	5820	5820	5820	5820	0
393	20240703	130100	40486470	5820	5830	5830	5820	177
394	20240703	130000	39456270	5850	5850	5850	5850	0
395	20240703	125900	39456270	5850	5850	5850	5850	0
396	20240703	125800	39456270	5850	5850	5850	5850	1
397	20240703	125700	39450420	5820	5820	5820	5820	0
398	20240703	125600	39450420	5820	5820	5820	5820	0
399	20240703	125500	39450420	5820	5820	5820	5820	0
400	20240703	125400	39450420	5820	5830	5830	5820	5
401	20240703	125300	39421300	5840	5840	5840	5840	0
402	20240703	125200	39421300	5840	5840	5840	5840	0
403	20240703	125100	39421300	5840	5840	5840	5840	0
404	20240703	125000	39421300	5840	5840	5840	5840	0
405	20240703	124900	39421300	5840	5840	5840	5840	21
406	20240703	124800	39298660	5840	5840	5840	5840	0
407	20240703	124700	39298660	5840	5840	5840	5840	0
408	20240703	124600	39298660	5840	5840	5840	5840	0
409	20240703	124500	39298660	5840	5840	5840	5840	0
410	20240703	124400	39298660	5840	5840	5840	5840	100
411	20240703	124300	38714660	5840	5840	5840	5840	0
412	20240703	124200	38714660	5840	5840	5840	5840	0
413	20240703	124100	38714660	5840	5840	5840	5840	0
414	20240703	124000	38714660	5840	5840	5840	5840	0
415	20240703	123900	38714660	5840	5840	5840	5840	0
416	20240703	123800	38714660	5840	5840	5840	5840	0
417	20240703	123700	38714660	5840	5840	5840	5840	0
418	20240703	123600	38714660	5840	5840	5840	5840	0
419	20240703	123500	38714660	5840	5840	5840	5840	0
420	20240703	123400	38714660	5840	5840	5840	5840	0
421	20240703	123300	38714660	5840	5840	5840	5840	0
422	20240703	123200	38714660	5840	5840	5840	5840	3
423	20240703	123100	38697140	5840	5840	5840	5840	0
424	20240703	123000	38697140	5840	5840	5840	5840	0
425	20240703	122900	38697140	5840	5840	5840	5840	0
426	20240703	122800	38697140	5840	5840	5840	5840	0
427	20240703	122700	38697140	5840	5840	5840	5840	0
428	20240703	122600	38697140	5840	5840	5840	5840	0
429	20240703	122500	38697140	5840	5840	5840	5840	0
430	20240703	122400	38697140	5840	5840	5840	5840	0
431	20240703	122300	38697140	5840	5840	5840	5840	0
432	20240703	122200	38697140	5840	5840	5840	5840	1
433	20240703	122100	38691300	5810	5810	5810	5810	0
434	20240703	122000	38691300	5810	5810	5810	5810	0
435	20240703	121900	38691300	5810	5820	5820	5810	263
436	20240703	121800	37162940	5850	5850	5850	5850	0
437	20240703	121700	37162940	5850	5850	5850	5850	0
438	20240703	121600	37162940	5850	5850	5850	5850	0
439	20240703	121500	37162940	5850	5840	5850	5820	1143
440	20240703	121400	30497360	5850	5850	5850	5850	0
441	20240703	121300	30497360	5850	5850	5850	5850	0
442	20240703	121200	30497360	5850	5850	5850	5850	0
443	20240703	121100	30497360	5850	5850	5850	5850	0
444	20240703	121000	30497360	5850	5850	5850	5850	5
445	20240703	120900	30468110	5850	5850	5850	5850	18
446	20240703	120800	30362810	5850	5850	5850	5850	0
447	20240703	120700	30362810	5850	5850	5850	5850	0
448	20240703	120600	30362810	5850	5850	5850	5850	0
449	20240703	120500	30362810	5850	5850	5850	5850	0
450	20240703	120400	30362810	5850	5850	5850	5850	0
451	20240703	120300	30362810	5850	5850	5850	5850	0
452	20240703	120200	30362810	5850	5850	5850	5850	0
453	20240703	120100	30362810	5850	5850	5850	5850	0
454	20240703	120000	30362810	5850	5850	5850	5850	358
455	20240703	115900	28268510	5850	5850	5850	5850	0
456	20240703	115800	28268510	5850	5850	5850	5850	0
457	20240703	115700	28268510	5850	5850	5850	5850	0
458	20240703	115600	28268510	5850	5840	5850	5840	4
459	20240703	115500	28245130	5850	5850	5850	5850	0
460	20240703	115400	28245130	5850	5850	5850	5850	0
461	20240703	115300	28245130	5850	5850	5850	5850	0
462	20240703	115200	28245130	5850	5840	5850	5840	11
463	20240703	115100	28180830	5850	5850	5850	5850	0
464	20240703	115000	28180830	5850	5850	5850	5850	191
465	20240703	114900	27063480	5850	5850	5850	5850	0
466	20240703	114800	27063480	5850	5850	5850	5850	0
467	20240703	114700	27063480	5850	5850	5850	5850	0
468	20240703	114600	27063480	5850	5850	5850	5850	0
469	20240703	114500	27063480	5850	5850	5850	5850	0
470	20240703	114400	27063480	5850	5850	5850	5850	0
471	20240703	114300	27063480	5850	5850	5850	5850	0
472	20240703	114200	27063480	5850	5850	5850	5850	0
473	20240703	114100	27063480	5850	5850	5850	5850	0
474	20240703	114000	27063480	5850	5850	5850	5850	0
475	20240703	113900	27063480	5850	5850	5850	5850	0
476	20240703	113800	27063480	5850	5850	5850	5850	0
477	20240703	113700	27063480	5850	5850	5850	5850	0
478	20240703	113600	27063480	5850	5850	5850	5850	0
479	20240703	113500	27063480	5850	5850	5850	5850	0
480	20240703	113400	27063480	5850	5850	5850	5850	0
481	20240703	113300	27063480	5850	5850	5850	5850	0
482	20240703	113200	27063480	5850	5850	5850	5850	0
483	20240703	113100	27063480	5850	5850	5850	5850	0
484	20240703	113000	27063480	5850	5850	5850	5850	0
485	20240703	112900	27063480	5850	5850	5850	5850	0
486	20240703	112800	27063480	5850	5850	5850	5850	0
487	20240703	112700	27063480	5850	5850	5850	5850	0
488	20240703	112600	27063480	5850	5850	5850	5850	0
489	20240703	112500	27063480	5850	5850	5850	5850	0
490	20240703	112400	27063480	5850	5850	5850	5850	18
491	20240703	112300	26958180	5850	5850	5850	5850	0
492	20240703	112200	26958180	5850	5850	5850	5850	20
493	20240703	112100	26841180	5850	5850	5850	5850	0
494	20240703	112000	26841180	5850	5850	5850	5850	0
495	20240703	111900	26841180	5850	5850	5850	5850	0
496	20240703	111800	26841180	5850	5850	5850	5850	153
497	20240703	111700	25946130	5860	5860	5860	5860	1
498	20240703	111600	25940270	5860	5860	5860	5860	0
499	20240703	111500	25940270	5860	5860	5860	5860	0
500	20240703	111400	25940270	5860	5860	5860	5860	0
501	20240703	111300	25940270	5860	5860	5860	5860	0
502	20240703	111200	25940270	5860	5860	5860	5860	0
503	20240703	111100	25940270	5860	5860	5860	5860	2
504	20240703	111000	25928550	5850	5850	5850	5850	0
505	20240703	110900	25928550	5850	5850	5850	5850	0
506	20240703	110800	25928550	5850	5850	5850	5850	0
507	20240703	110700	25928550	5850	5850	5850	5850	300
508	20240703	110600	24173550	5850	5850	5850	5850	81
509	20240703	110500	23699700	5860	5860	5860	5860	0
510	20240703	110400	23699700	5860	5860	5860	5860	0
511	20240703	110300	23699700	5860	5860	5860	5860	0
512	20240703	110200	23699700	5860	5860	5860	5860	0
513	20240703	110100	23699700	5860	5860	5860	5860	1
514	20240703	110000	23693840	5870	5870	5870	5870	6
515	20240703	105900	23658620	5860	5870	5870	5860	189
516	20240703	105800	22550900	5870	5870	5870	5870	0
517	20240703	105700	22550900	5870	5870	5870	5870	0
518	20240703	105600	22550900	5870	5870	5870	5870	10
519	20240703	105500	22492200	5870	5870	5870	5870	0
520	20240703	105400	22492200	5870	5870	5870	5870	0
521	20240703	105300	22492200	5870	5870	5870	5870	0
522	20240703	105200	22492200	5870	5870	5870	5870	0
523	20240703	105100	22492200	5870	5870	5870	5870	0
524	20240703	105000	22492200	5870	5870	5870	5870	0
525	20240703	104900	22492200	5870	5870	5870	5870	0
526	20240703	104800	22492200	5870	5870	5870	5870	0
527	20240703	104700	22492200	5870	5870	5870	5870	1
528	20240703	104600	22486330	5870	5870	5870	5870	0
529	20240703	104500	22486330	5870	5870	5870	5870	0
530	20240703	104400	22486330	5870	5870	5870	5870	0
531	20240703	104300	22486330	5870	5870	5870	5870	1
532	20240703	104200	22480460	5860	5860	5860	5860	0
533	20240703	104100	22480460	5860	5860	5860	5860	0
534	20240703	104000	22480460	5860	5860	5860	5860	0
535	20240703	103900	22480460	5860	5860	5860	5860	0
536	20240703	103800	22480460	5860	5860	5860	5860	0
537	20240703	103700	22480460	5860	5860	5860	5860	13
538	20240703	103600	22404280	5850	5850	5850	5850	0
539	20240703	103500	22404280	5850	5850	5850	5850	0
540	20240703	103400	22404280	5850	5850	5850	5850	0
541	20240703	103300	22404280	5850	5850	5850	5850	421
542	20240703	103200	19941430	5850	5850	5850	5850	0
543	20240703	103100	19941430	5850	5850	5850	5850	0
544	20240703	103000	19941430	5850	5850	5850	5850	0
545	20240703	102900	19941430	5850	5850	5850	5850	0
546	20240703	102800	19941430	5850	5850	5850	5850	0
547	20240703	102700	19941430	5850	5850	5850	5850	38
548	20240703	102600	19719130	5860	5860	5860	5860	1
549	20240703	102500	19713270	5850	5860	5860	5850	333
550	20240703	102400	17765170	5850	5860	5860	5850	23
551	20240703	102300	17630440	5860	5860	5860	5860	102
552	20240703	102200	17032720	5860	5860	5860	5860	50
553	20240703	102100	16739720	5870	5870	5870	5870	0
554	20240703	102000	16739720	5870	5870	5870	5870	0
555	20240703	101900	16739720	5870	5880	5880	5870	12
556	20240703	101800	16669180	5880	5880	5880	5880	20
557	20240703	101700	16551580	5880	5880	5880	5880	8
558	20240703	101600	16504540	5880	5880	5880	5880	1
559	20240703	101500	16498660	5870	5870	5870	5870	0
560	20240703	101400	16498660	5870	5870	5870	5870	0
561	20240703	101300	16498660	5870	5870	5870	5870	0
562	20240703	101200	16498660	5870	5870	5870	5870	0
563	20240703	101100	16498660	5870	5870	5870	5870	0
564	20240703	101000	16498660	5870	5870	5870	5870	0
565	20240703	100900	16498660	5870	5870	5870	5870	51
566	20240703	100800	16199290	5870	5870	5870	5870	50
567	20240703	100700	15905790	5910	5910	5910	5910	0
568	20240703	100600	15905790	5910	5910	5910	5910	0
569	20240703	100500	15905790	5910	5910	5910	5910	0
570	20240703	100400	15905790	5910	5890	5910	5890	3
571	20240703	100300	15888080	5900	5880	5900	5880	11
572	20240703	100200	15823330	5880	5880	5880	5880	0
573	20240703	100100	15823330	5880	5880	5880	5880	0
574	20240703	100000	15823330	5880	5880	5880	5880	0
575	20240703	095900	15823330	5880	5890	5890	5880	12
576	20240703	095800	15752750	5890	5890	5890	5890	0
577	20240703	095700	15752750	5890	5890	5890	5890	7
578	20240703	095600	15711520	5890	5890	5890	5890	0
579	20240703	095500	15711520	5890	5880	5890	5880	2
580	20240703	095400	15699750	5890	5880	5890	5880	2
581	20240703	095300	15687980	5880	5880	5880	5880	0
582	20240703	095200	15687980	5880	5880	5880	5880	0
583	20240703	095100	15687980	5880	5880	5880	5880	0
584	20240703	095000	15687980	5880	5880	5880	5880	5
585	20240703	094900	15658580	5870	5870	5870	5870	5
586	20240703	094800	15629230	5880	5880	5880	5880	0
587	20240703	094700	15629230	5880	5880	5880	5880	0
588	20240703	094600	15629230	5880	5880	5880	5880	1
589	20240703	094500	15623350	5870	5870	5870	5870	0
590	20240703	094400	15623350	5870	5870	5870	5870	8
591	20240703	094300	15576390	5880	5880	5880	5880	0
592	20240703	094200	15576390	5880	5880	5880	5880	2
593	20240703	094100	15564630	5910	5910	5910	5910	0
594	20240703	094000	15564630	5910	5910	5910	5910	0
595	20240703	093900	15564630	5910	5910	5910	5910	0
596	20240703	093800	15564630	5910	5910	5910	5910	0
597	20240703	093700	15564630	5910	5910	5910	5910	0
598	20240703	093600	15564630	5910	5910	5910	5910	0
599	20240703	093500	15564630	5910	5910	5910	5910	0
600	20240703	093400	15564630	5910	5910	5910	5910	0
601	20240703	093300	15564630	5910	5880	5910	5880	14
602	20240703	093200	15482280	5870	5880	5880	5870	33
603	20240703	093100	15288250	5880	5880	5880	5880	13
604	20240703	093000	15211810	5880	5870	5880	5860	907
605	20240703	092900	9895890	5880	5880	5880	5880	0
606	20240703	092800	9895890	5880	5880	5880	5880	0
607	20240703	092700	9895890	5880	5880	5880	5880	0
608	20240703	092600	9895890	5880	5880	5880	5880	1
609	20240703	092500	9890010	5880	5880	5880	5880	0
610	20240703	092400	9890010	5880	5880	5880	5880	0
611	20240703	092300	9890010	5880	5880	5880	5880	0
612	20240703	092200	9890010	5880	5880	5880	5880	0
613	20240703	092100	9890010	5880	5880	5880	5870	616
614	20240703	092000	6271930	5880	5880	5880	5880	15
615	20240703	091900	6183730	5880	5900	5900	5880	540
616	20240703	091800	3007150	5900	5900	5900	5900	0
617	20240703	091700	3007150	5900	5900	5900	5900	0
618	20240703	091600	3007150	5900	5900	5900	5900	60
619	20240703	091500	2653150	5910	5910	5910	5910	0
620	20240703	091400	2653150	5910	5910	5910	5910	0
621	20240703	091300	2653150	5910	5910	5910	5910	0
622	20240703	091200	2653150	5910	5910	5910	5910	0
623	20240703	091100	2653150	5910	5910	5910	5910	116
624	20240703	091000	1967590	5910	5910	5910	5910	0
625	20240703	090900	1967590	5910	5910	5910	5910	0
626	20240703	090800	1967590	5910	5910	5910	5910	0
627	20240703	090700	1967590	5910	5910	5910	5910	1
628	20240703	090600	1961680	5910	5910	5910	5910	10
629	20240703	090500	1902580	5910	5910	5910	5910	1
630	20240703	090400	1896670	5900	5900	5900	5900	5
631	20240703	090300	1867170	5910	5910	5910	5910	0
632	20240703	090200	1867170	5910	5910	5910	5910	1
633	20240703	090100	1861260	5910	5910	5910	5910	0
634	20240703	090000	1861260	5910	5890	5910	5890	316