KissMeData/148930/min/candle-20240703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240703	203400	77170700	5790	5790	5790	5790	219
3	20240703	203300	77170700	5790	5790	5790	5790	0
4	20240703	203200	77170700	5790	5790	5790	5790	0
5	20240703	203100	77170700	5790	5790	5790	5790	0
6	20240703	203000	77170700	5790	5790	5790	5790	0
7	20240703	202900	77170700	5790	5790	5790	5790	0
8	20240703	202800	77170700	5790	5790	5790	5790	0
9	20240703	202700	77170700	5790	5790	5790	5790	0
10	20240703	202600	77170700	5790	5790	5790	5790	0
11	20240703	202500	77170700	5790	5790	5790	5790	0
12	20240703	202400	77170700	5790	5790	5790	5790	0
13	20240703	202300	77170700	5790	5790	5790	5790	0
14	20240703	202200	77170700	5790	5790	5790	5790	0
15	20240703	202100	77170700	5790	5790	5790	5790	0
16	20240703	202000	77170700	5790	5790	5790	5790	0
17	20240703	201900	77170700	5790	5790	5790	5790	0
18	20240703	201800	77170700	5790	5790	5790	5790	0
19	20240703	201700	77170700	5790	5790	5790	5790	0
20	20240703	201600	77170700	5790	5790	5790	5790	0
21	20240703	201500	77170700	5790	5790	5790	5790	0
22	20240703	201400	77170700	5790	5790	5790	5790	0
23	20240703	201300	77170700	5790	5790	5790	5790	0
24	20240703	201200	77170700	5790	5790	5790	5790	0
25	20240703	201100	77170700	5790	5790	5790	5790	0
26	20240703	201000	77170700	5790	5790	5790	5790	0
27	20240703	200900	77170700	5790	5790	5790	5790	0
28	20240703	200800	77170700	5790	5790	5790	5790	0
29	20240703	200700	77170700	5790	5790	5790	5790	0
30	20240703	200600	77170700	5790	5790	5790	5790	0
31	20240703	200500	77170700	5790	5790	5790	5790	0
32	20240703	200400	77170700	5790	5790	5790	5790	219
33	20240703	200300	77170700	5790	5790	5790	5790	0
34	20240703	200200	77170700	5790	5790	5790	5790	0
35	20240703	200100	77170700	5790	5790	5790	5790	0
36	20240703	200000	77170700	5790	5790	5790	5790	0
37	20240703	195900	77170700	5790	5790	5790	5790	0
38	20240703	195800	77170700	5790	5790	5790	5790	0
39	20240703	195700	77170700	5790	5790	5790	5790	0
40	20240703	195600	77170700	5790	5790	5790	5790	0
41	20240703	195500	77170700	5790	5790	5790	5790	0
42	20240703	195400	77170700	5790	5790	5790	5790	0
43	20240703	195300	77170700	5790	5790	5790	5790	0
44	20240703	195200	77170700	5790	5790	5790	5790	0
45	20240703	195100	77170700	5790	5790	5790	5790	0
46	20240703	195000	77170700	5790	5790	5790	5790	0
47	20240703	194900	77170700	5790	5790	5790	5790	0
48	20240703	194800	77170700	5790	5790	5790	5790	0
49	20240703	194700	77170700	5790	5790	5790	5790	0
50	20240703	194600	77170700	5790	5790	5790	5790	0
51	20240703	194500	77170700	5790	5790	5790	5790	0
52	20240703	194400	77170700	5790	5790	5790	5790	0
53	20240703	194300	77170700	5790	5790	5790	5790	0
54	20240703	194200	77170700	5790	5790	5790	5790	0
55	20240703	194100	77170700	5790	5790	5790	5790	0
56	20240703	194000	77170700	5790	5790	5790	5790	0
57	20240703	193900	77170700	5790	5790	5790	5790	0
58	20240703	193800	77170700	5790	5790	5790	5790	0
59	20240703	193700	77170700	5790	5790	5790	5790	0
60	20240703	193600	77170700	5790	5790	5790	5790	0
61	20240703	193500	77170700	5790	5790	5790	5790	0
62	20240703	193400	77170700	5790	5790	5790	5790	219
63	20240703	193300	77170700	5790	5790	5790	5790	0
64	20240703	193200	77170700	5790	5790	5790	5790	0
65	20240703	193100	77170700	5790	5790	5790	5790	0
66	20240703	193000	77170700	5790	5790	5790	5790	0
67	20240703	192900	77170700	5790	5790	5790	5790	0
68	20240703	192800	77170700	5790	5790	5790	5790	0
69	20240703	192700	77170700	5790	5790	5790	5790	0
70	20240703	192600	77170700	5790	5790	5790	5790	0
71	20240703	192500	77170700	5790	5790	5790	5790	0
72	20240703	192400	77170700	5790	5790	5790	5790	0
73	20240703	192300	77170700	5790	5790	5790	5790	0
74	20240703	192200	77170700	5790	5790	5790	5790	0
75	20240703	192100	77170700	5790	5790	5790	5790	0
76	20240703	192000	77170700	5790	5790	5790	5790	0
77	20240703	191900	77170700	5790	5790	5790	5790	0
78	20240703	191800	77170700	5790	5790	5790	5790	0
79	20240703	191700	77170700	5790	5790	5790	5790	0
80	20240703	191600	77170700	5790	5790	5790	5790	0
81	20240703	191500	77170700	5790	5790	5790	5790	0
82	20240703	191400	77170700	5790	5790	5790	5790	0
83	20240703	191300	77170700	5790	5790	5790	5790	0
84	20240703	191200	77170700	5790	5790	5790	5790	0
85	20240703	191100	77170700	5790	5790	5790	5790	0
86	20240703	191000	77170700	5790	5790	5790	5790	0
87	20240703	190900	77170700	5790	5790	5790	5790	0
88	20240703	190800	77170700	5790	5790	5790	5790	0
89	20240703	190700	77170700	5790	5790	5790	5790	0
90	20240703	190600	77170700	5790	5790	5790	5790	0
91	20240703	190500	77170700	5790	5790	5790	5790	0
92	20240703	190400	77170700	5790	5790	5790	5790	219
93	20240703	190300	77170700	5790	5790	5790	5790	0
94	20240703	190200	77170700	5790	5790	5790	5790	0
95	20240703	190100	77170700	5790	5790	5790	5790	0
96	20240703	190000	77170700	5790	5790	5790	5790	0
97	20240703	185900	77170700	5790	5790	5790	5790	0
98	20240703	185800	77170700	5790	5790	5790	5790	0
99	20240703	185700	77170700	5790	5790	5790	5790	0
100	20240703	185600	77170700	5790	5790	5790	5790	0
101	20240703	185500	77170700	5790	5790	5790	5790	0
102	20240703	185400	77170700	5790	5790	5790	5790	0
103	20240703	185300	77170700	5790	5790	5790	5790	0
104	20240703	185200	77170700	5790	5790	5790	5790	0
105	20240703	185100	77170700	5790	5790	5790	5790	0
106	20240703	185000	77170700	5790	5790	5790	5790	0
107	20240703	184900	77170700	5790	5790	5790	5790	0
108	20240703	184800	77170700	5790	5790	5790	5790	0
109	20240703	184700	77170700	5790	5790	5790	5790	0
110	20240703	184600	77170700	5790	5790	5790	5790	0
111	20240703	184500	77170700	5790	5790	5790	5790	0
112	20240703	184400	77170700	5790	5790	5790	5790	0
113	20240703	184300	77170700	5790	5790	5790	5790	0
114	20240703	184200	77170700	5790	5790	5790	5790	0
115	20240703	184100	77170700	5790	5790	5790	5790	0
116	20240703	184000	77170700	5790	5790	5790	5790	0
117	20240703	183900	77170700	5790	5790	5790	5790	0
118	20240703	183800	77170700	5790	5790	5790	5790	0
119	20240703	183700	77170700	5790	5790	5790	5790	0
120	20240703	183600	77170700	5790	5790	5790	5790	0
121	20240703	183500	77170700	5790	5790	5790	5790	0
122	20240703	183400	77170700	5790	5790	5790	5790	219
123	20240703	183300	77170700	5790	5790	5790	5790	0
124	20240703	183200	77170700	5790	5790	5790	5790	0
125	20240703	183100	77170700	5790	5790	5790	5790	0
126	20240703	183000	77170700	5790	5790	5790	5790	0
127	20240703	182900	77170700	5790	5790	5790	5790	0
128	20240703	182800	77170700	5790	5790	5790	5790	0
129	20240703	182700	77170700	5790	5790	5790	5790	0
130	20240703	182600	77170700	5790	5790	5790	5790	0
131	20240703	182500	77170700	5790	5790	5790	5790	0
132	20240703	182400	77170700	5790	5790	5790	5790	0
133	20240703	182300	77170700	5790	5790	5790	5790	0
134	20240703	182200	77170700	5790	5790	5790	5790	0
135	20240703	182100	77170700	5790	5790	5790	5790	0
136	20240703	182000	77170700	5790	5790	5790	5790	0
137	20240703	181900	77170700	5790	5790	5790	5790	0
138	20240703	181800	77170700	5790	5790	5790	5790	0
139	20240703	181700	77170700	5790	5790	5790	5790	0
140	20240703	181600	77170700	5790	5790	5790	5790	0
141	20240703	181500	77170700	5790	5790	5790	5790	0
142	20240703	181400	77170700	5790	5790	5790	5790	0
143	20240703	181300	77170700	5790	5790	5790	5790	0
144	20240703	181200	77170700	5790	5790	5790	5790	0
145	20240703	181100	77170700	5790	5790	5790	5790	0
146	20240703	181000	77170700	5790	5790	5790	5790	0
147	20240703	180900	77170700	5790	5790	5790	5790	0
148	20240703	180800	77170700	5790	5790	5790	5790	0
149	20240703	180700	77170700	5790	5790	5790	5790	0
150	20240703	180600	77170700	5790	5790	5790	5790	0
151	20240703	180500	77170700	5790	5790	5790	5790	0
152	20240703	180400	77170700	5790	5790	5790	5790	219
153	20240703	180300	77170700	5790	5790	5790	5790	0
154	20240703	180200	77170700	5790	5790	5790	5790	0
155	20240703	180100	77170700	5790	5790	5790	5790	0
156	20240703	180000	77170700	5790	5790	5790	5790	0
157	20240703	175900	77170700	5790	5790	5790	5790	0
158	20240703	175800	77170700	5790	5790	5790	5790	0
159	20240703	175700	77170700	5790	5790	5790	5790	0
160	20240703	175600	77170700	5790	5790	5790	5790	0
161	20240703	175500	77170700	5790	5790	5790	5790	0
162	20240703	175400	77170700	5790	5790	5790	5790	0
163	20240703	175300	77170700	5790	5790	5790	5790	0
164	20240703	175200	77170700	5790	5790	5790	5790	0
165	20240703	175100	77170700	5790	5790	5790	5790	0
166	20240703	175000	77170700	5790	5790	5790	5790	0
167	20240703	174900	77170700	5790	5790	5790	5790	0
168	20240703	174800	77170700	5790	5790	5790	5790	0
169	20240703	174700	77170700	5790	5790	5790	5790	0
170	20240703	174600	77170700	5790	5790	5790	5790	0
171	20240703	174500	77170700	5790	5790	5790	5790	0
172	20240703	174400	77170700	5790	5790	5790	5790	0
173	20240703	174300	77170700	5790	5790	5790	5790	0
174	20240703	174200	77170700	5790	5790	5790	5790	0
175	20240703	174100	77170700	5790	5790	5790	5790	0
176	20240703	174000	77170700	5790	5790	5790	5790	0
177	20240703	173900	77170700	5790	5790	5790	5790	0
178	20240703	173800	77170700	5790	5790	5790	5790	0
179	20240703	173700	77170700	5790	5790	5790	5790	0
180	20240703	173600	77170700	5790	5790	5790	5790	0
181	20240703	173500	77170700	5790	5790	5790	5790	0
182	20240703	173400	77170700	5790	5790	5790	5790	219
183	20240703	173300	77170700	5790	5790	5790	5790	0
184	20240703	173200	77170700	5790	5790	5790	5790	0
185	20240703	173100	77170700	5790	5790	5790	5790	0
186	20240703	173000	77170700	5790	5790	5790	5790	0
187	20240703	172900	77170700	5790	5790	5790	5790	0
188	20240703	172800	77170700	5790	5790	5790	5790	0
189	20240703	172700	77170700	5790	5790	5790	5790	0
190	20240703	172600	77170700	5790	5790	5790	5790	0
191	20240703	172500	77170700	5790	5790	5790	5790	0
192	20240703	172400	77170700	5790	5790	5790	5790	0
193	20240703	172300	77170700	5790	5790	5790	5790	0
194	20240703	172200	77170700	5790	5790	5790	5790	0
195	20240703	172100	77170700	5790	5790	5790	5790	0
196	20240703	172000	77170700	5790	5790	5790	5790	0
197	20240703	171900	77170700	5790	5790	5790	5790	0
198	20240703	171800	77170700	5790	5790	5790	5790	0
199	20240703	171700	77170700	5790	5790	5790	5790	0
200	20240703	171600	77170700	5790	5790	5790	5790	0
201	20240703	171500	77170700	5790	5790	5790	5790	0
202	20240703	171400	77170700	5790	5790	5790	5790	0
203	20240703	171300	77170700	5790	5790	5790	5790	0
204	20240703	171200	77170700	5790	5790	5790	5790	0
205	20240703	171100	77170700	5790	5790	5790	5790	0
206	20240703	171000	77170700	5790	5790	5790	5790	0
207	20240703	170900	77170700	5790	5790	5790	5790	0
208	20240703	170800	77170700	5790	5790	5790	5790	0
209	20240703	170700	77170700	5790	5790	5790	5790	0
210	20240703	170600	77170700	5790	5790	5790	5790	0
211	20240703	170500	77170700	5790	5790	5790	5790	0
212	20240703	170400	77170700	5790	5790	5790	5790	219
213	20240703	170300	77170700	5790	5790	5790	5790	0
214	20240703	170200	77170700	5790	5790	5790	5790	0
215	20240703	170100	77170700	5790	5790	5790	5790	0
216	20240703	170000	77170700	5790	5790	5790	5790	0
217	20240703	165900	77170700	5790	5790	5790	5790	0
218	20240703	165800	77170700	5790	5790	5790	5790	0
219	20240703	165700	77170700	5790	5790	5790	5790	0
220	20240703	165600	77170700	5790	5790	5790	5790	0
221	20240703	165500	77170700	5790	5790	5790	5790	0
222	20240703	165400	77170700	5790	5790	5790	5790	0
223	20240703	165300	77170700	5790	5790	5790	5790	0
224	20240703	165200	77170700	5790	5790	5790	5790	0
225	20240703	165100	77170700	5790	5790	5790	5790	0
226	20240703	165000	77170700	5790	5790	5790	5790	0
227	20240703	164900	77170700	5790	5790	5790	5790	0
228	20240703	164800	77170700	5790	5790	5790	5790	0
229	20240703	164700	77170700	5790	5790	5790	5790	0
230	20240703	164600	77170700	5790	5790	5790	5790	0
231	20240703	164500	77170700	5790	5790	5790	5790	0
232	20240703	164400	77170700	5790	5790	5790	5790	0
233	20240703	164300	77170700	5790	5790	5790	5790	0
234	20240703	164200	77170700	5790	5790	5790	5790	0
235	20240703	164100	77170700	5790	5790	5790	5790	0
236	20240703	164000	77170700	5790	5790	5790	5790	0
237	20240703	163900	77170700	5790	5790	5790	5790	0
238	20240703	163800	77170700	5790	5790	5790	5790	0
239	20240703	163700	77170700	5790	5790	5790	5790	0
240	20240703	163600	77170700	5790	5790	5790	5790	0
241	20240703	163500	77170700	5790	5790	5790	5790	0
242	20240703	163400	77170700	5790	5790	5790	5790	219
243	20240703	163300	77170700	5790	5790	5790	5790	0
244	20240703	163200	77170700	5790	5790	5790	5790	0
245	20240703	163100	77170700	5790	5790	5790	5790	0
246	20240703	163000	77170700	5790	5790	5790	5790	0
247	20240703	162900	77170700	5790	5790	5790	5790	0
248	20240703	162800	77170700	5790	5790	5790	5790	0
249	20240703	162700	77170700	5790	5790	5790	5790	0
250	20240703	162600	77170700	5790	5790	5790	5790	0
251	20240703	162500	77170700	5790	5790	5790	5790	0
252	20240703	162400	77170700	5790	5790	5790	5790	0
253	20240703	162300	77170700	5790	5790	5790	5790	0
254	20240703	162200	77170700	5790	5790	5790	5790	0
255	20240703	162100	77170700	5790	5790	5790	5790	0
256	20240703	162000	77170700	5790	5790	5790	5790	0
257	20240703	161900	77170700	5790	5790	5790	5790	0
258	20240703	161800	77170700	5790	5790	5790	5790	0
259	20240703	161700	77170700	5790	5790	5790	5790	0
260	20240703	161600	77170700	5790	5790	5790	5790	0
261	20240703	161500	77170700	5790	5790	5790	5790	0
262	20240703	161400	77170700	5790	5790	5790	5790	0
263	20240703	161300	77170700	5790	5790	5790	5790	0
264	20240703	161200	77170700	5790	5790	5790	5790	0
265	20240703	161100	77170700	5790	5790	5790	5790	0
266	20240703	161000	77170700	5790	5790	5790	5790	0
267	20240703	160900	77170700	5790	5790	5790	5790	0
268	20240703	160800	77170700	5790	5790	5790	5790	0
269	20240703	160700	77170700	5790	5790	5790	5790	0
270	20240703	160600	77170700	5790	5790	5790	5790	0
271	20240703	160500	77170700	5790	5790	5790	5790	0
272	20240703	160400	77170700	5790	5790	5790	5790	219
273	20240703	160300	77170700	5790	5790	5790	5790	0
274	20240703	160200	77170700	5790	5790	5790	5790	0
275	20240703	160100	77170700	5790	5790	5790	5790	0
276	20240703	160000	77170700	5790	5790	5790	5790	0
277	20240703	155900	77170700	5790	5790	5790	5790	0
278	20240703	155800	77170700	5790	5790	5790	5790	0
279	20240703	155700	77170700	5790	5790	5790	5790	0
280	20240703	155600	77170700	5790	5790	5790	5790	0
281	20240703	155500	77170700	5790	5790	5790	5790	0
282	20240703	155400	77170700	5790	5790	5790	5790	0
283	20240703	155300	77170700	5790	5790	5790	5790	0
284	20240703	155200	77170700	5790	5790	5790	5790	0
285	20240703	155100	77170700	5790	5790	5790	5790	0
286	20240703	155000	77170700	5790	5790	5790	5790	0
287	20240703	154900	77170700	5790	5790	5790	5790	0
288	20240703	154800	77170700	5790	5790	5790	5790	0
289	20240703	154700	77170700	5790	5790	5790	5790	0
290	20240703	154600	77170700	5790	5790	5790	5790	0
291	20240703	154500	77170700	5790	5790	5790	5790	0
292	20240703	154400	77170700	5790	5790	5790	5790	0
293	20240703	154300	77170700	5790	5790	5790	5790	0
294	20240703	154200	77170700	5790	5790	5790	5790	0
295	20240703	154100	77170700	5790	5790	5790	5790	0
296	20240703	154000	77170700	5790	5790	5790	5790	0
297	20240703	153900	77170700	5790	5790	5790	5790	0
298	20240703	153800	77170700	5790	5790	5790	5790	0
299	20240703	153700	77170700	5790	5790	5790	5790	0
300	20240703	153600	77170700	5790	5790	5790	5790	0
301	20240703	153500	77170700	5790	5790	5790	5790	0
302	20240703	153400	77170700	5790	5790	5790	5790	219
303	20240703	153300	77170700	5790	5790	5790	5790	0
304	20240703	153200	77170700	5790	5790	5790	5790	0
305	20240703	153100	77170700	5790	5790	5790	5790	0
306	20240703	153000	77170700	5790	5790	5790	5790	219
307	20240703	152900	75902690	5790	5790	5790	5790	0
308	20240703	152800	75902690	5790	5790	5790	5790	0
309	20240703	152700	75902690	5790	5790	5790	5790	0
310	20240703	152600	75902690	5790	5790	5790	5790	0
311	20240703	152500	75902690	5790	5790	5790	5790	0
312	20240703	152400	75902690	5790	5790	5790	5790	0
313	20240703	152300	75902690	5790	5790	5790	5790	0
314	20240703	152200	75902690	5790	5790	5790	5790	0
315	20240703	152100	75902690	5790	5790	5790	5790	0
316	20240703	152000	75902690	5790	5790	5790	5790	0
317	20240703	151900	75902690	5790	5790	5790	5790	20
318	20240703	151800	75786890	5750	5750	5750	5750	0
319	20240703	151700	75786890	5750	5760	5760	5750	46
320	20240703	151600	75522170	5770	5770	5770	5770	29
321	20240703	151500	75354840	5810	5810	5810	5810	0
322	20240703	151400	75354840	5810	5810	5810	5810	0
323	20240703	151300	75354840	5810	5810	5810	5810	0
324	20240703	151200	75354840	5810	5810	5810	5810	1
325	20240703	151100	75349030	5820	5820	5820	5820	0
326	20240703	151000	75349030	5820	5820	5820	5820	0
327	20240703	150900	75349030	5820	5820	5820	5820	0
328	20240703	150800	75349030	5820	5820	5820	5820	0
329	20240703	150700	75349030	5820	5820	5820	5820	0
330	20240703	150600	75349030	5820	5820	5820	5820	0
331	20240703	150500	75349030	5820	5820	5820	5820	0
332	20240703	150400	75349030	5820	5820	5820	5820	0
333	20240703	150300	75349030	5820	5820	5820	5820	0
334	20240703	150200	75349030	5820	5820	5820	5820	0
335	20240703	150100	75349030	5820	5820	5820	5820	0
336	20240703	150000	75349030	5820	5810	5820	5810	859
337	20240703	145900	70353570	5770	5770	5770	5770	0
338	20240703	145800	70353570	5770	5770	5770	5770	0
339	20240703	145700	70353570	5770	5770	5770	5770	0
340	20240703	145600	70353570	5770	5770	5770	5770	0
341	20240703	145500	70353570	5770	5770	5770	5770	1
342	20240703	145400	70347800	5810	5810	5810	5810	1
343	20240703	145300	70341990	5810	5810	5810	5810	0
344	20240703	145200	70341990	5810	5810	5810	5810	1
345	20240703	145100	70336180	5770	5770	5770	5770	1
346	20240703	145000	70330410	5760	5760	5760	5760	0
347	20240703	144900	70330410	5760	5760	5760	5760	0
348	20240703	144800	70330410	5760	5760	5760	5760	0
349	20240703	144700	70330410	5760	5760	5760	5760	0
350	20240703	144600	70330410	5760	5760	5760	5760	94
351	20240703	144500	69788970	5760	5760	5760	5760	0
352	20240703	144400	69788970	5760	5760	5760	5760	0
353	20240703	144300	69788970	5760	5760	5760	5760	0
354	20240703	144200	69788970	5760	5760	5760	5760	0
355	20240703	144100	69788970	5760	5760	5760	5760	0
356	20240703	144000	69788970	5760	5760	5760	5760	109
357	20240703	143900	69161130	5760	5770	5770	5760	250
358	20240703	143800	67720730	5760	5760	5760	5760	0
359	20240703	143700	67720730	5760	5760	5760	5760	0
360	20240703	143600	67720730	5760	5760	5760	5760	0
361	20240703	143500	67720730	5760	5760	5760	5760	0
362	20240703	143400	67720730	5760	5770	5770	5760	200
363	20240703	143300	66568440	5770	5770	5770	5770	0
364	20240703	143200	66568440	5770	5770	5770	5770	0
365	20240703	143100	66568440	5770	5770	5770	5770	0
366	20240703	143000	66568440	5770	5770	5770	5770	0
367	20240703	142900	66568440	5770	5770	5770	5770	0
368	20240703	142800	66568440	5770	5770	5770	5770	0
369	20240703	142700	66568440	5770	5770	5770	5770	0
370	20240703	142600	66568440	5770	5770	5770	5770	0
371	20240703	142500	66568440	5770	5770	5770	5770	0
372	20240703	142400	66568440	5770	5770	5770	5770	0
373	20240703	142300	66568440	5770	5770	5770	5770	0
374	20240703	142200	66568440	5770	5780	5780	5770	100
375	20240703	142100	65990510	5820	5820	5820	5820	0
376	20240703	142000	65990510	5820	5820	5820	5820	0
377	20240703	141900	65990510	5820	5820	5820	5820	0
378	20240703	141800	65990510	5820	5820	5820	5820	2
379	20240703	141700	65978870	5820	5820	5820	5820	1
380	20240703	141600	65973050	5780	5780	5780	5780	0
381	20240703	141500	65973050	5780	5780	5780	5780	0
382	20240703	141400	65973050	5780	5780	5780	5780	0
383	20240703	141300	65973050	5780	5780	5780	5780	0
384	20240703	141200	65973050	5780	5780	5780	5780	57
385	20240703	141100	65643590	5820	5820	5820	5820	0
386	20240703	141000	65643590	5820	5820	5820	5820	0
387	20240703	140900	65643590	5820	5820	5820	5820	0
388	20240703	140800	65643590	5820	5820	5820	5820	0
389	20240703	140700	65643590	5820	5820	5820	5820	0
390	20240703	140600	65643590	5820	5820	5820	5820	0
391	20240703	140500	65643590	5820	5820	5820	5820	0
392	20240703	140400	65643590	5820	5820	5820	5820	0
393	20240703	140300	65643590	5820	5820	5820	5820	0
394	20240703	140200	65643590	5820	5820	5820	5820	0
395	20240703	140100	65643590	5820	5820	5820	5820	0
396	20240703	140000	65643590	5820	5820	5820	5820	0
397	20240703	135900	65643590	5820	5820	5820	5820	0
398	20240703	135800	65643590	5820	5820	5820	5820	0
399	20240703	135700	65643590	5820	5820	5820	5820	0
400	20240703	135600	65643590	5820	5820	5820	5820	0
401	20240703	135500	65643590	5820	5820	5820	5820	7
402	20240703	135400	65602850	5820	5820	5820	5820	71
403	20240703	135300	65189630	5820	5820	5820	5820	0
404	20240703	135200	65189630	5820	5820	5820	5820	0
405	20240703	135100	65189630	5820	5820	5820	5820	0
406	20240703	135000	65189630	5820	5820	5820	5820	0
407	20240703	134900	65189630	5820	5820	5820	5820	1
408	20240703	134800	65183810	5800	5800	5800	5800	229
409	20240703	134700	63855610	5800	5800	5800	5800	100
410	20240703	134600	63275610	5800	5800	5800	5800	0
411	20240703	134500	63275610	5800	5800	5800	5800	0
412	20240703	134400	63275610	5800	5800	5800	5800	0
413	20240703	134300	63275610	5800	5800	5800	5800	0
414	20240703	134200	63275610	5800	5800	5800	5800	0
415	20240703	134100	63275610	5800	5800	5800	5800	0
416	20240703	134000	63275610	5800	5800	5800	5800	0
417	20240703	133900	63275610	5800	5800	5800	5800	0
418	20240703	133800	63275610	5800	5800	5800	5800	0
419	20240703	133700	63275610	5800	5800	5800	5800	0
420	20240703	133600	63275610	5800	5800	5800	5800	0
421	20240703	133500	63275610	5800	5800	5800	5800	0
422	20240703	133400	63275610	5800	5800	5800	5800	0
423	20240703	133300	63275610	5800	5800	5800	5800	0
424	20240703	133200	63275610	5800	5800	5800	5800	0
425	20240703	133100	63275610	5800	5800	5800	5800	0
426	20240703	133000	63275610	5800	5790	5800	5790	17
427	20240703	132900	63177030	5800	5800	5800	5800	0
428	20240703	132800	63177030	5800	5800	5800	5800	0
429	20240703	132700	63177030	5800	5800	5800	5800	0
430	20240703	132600	63177030	5800	5800	5800	5800	0
431	20240703	132500	63177030	5800	5800	5800	5800	0
432	20240703	132400	63177030	5800	5800	5800	5800	0
433	20240703	132300	63177030	5800	5800	5800	5800	0
434	20240703	132200	63177030	5800	5800	5800	5800	0
435	20240703	132100	63177030	5800	5800	5800	5800	0
436	20240703	132000	63177030	5800	5800	5800	5800	0
437	20240703	131900	63177030	5800	5800	5800	5800	0
438	20240703	131800	63177030	5800	5780	5800	5780	2
439	20240703	131700	63165450	5780	5780	5780	5780	0
440	20240703	131600	63165450	5780	5780	5780	5780	0
441	20240703	131500	63165450	5780	5780	5780	5780	1
442	20240703	131400	63159670	5770	5770	5770	5770	0
443	20240703	131300	63159670	5770	5770	5770	5770	0
444	20240703	131200	63159670	5770	5770	5770	5770	0
445	20240703	131100	63159670	5770	5770	5770	5770	0
446	20240703	131000	63159670	5770	5770	5770	5770	0
447	20240703	130900	63159670	5770	5770	5770	5770	0
448	20240703	130800	63159670	5770	5770	5770	5770	0
449	20240703	130700	63159670	5770	5770	5770	5770	0
450	20240703	130600	63159670	5770	5770	5770	5770	0
451	20240703	130500	63159670	5770	5770	5770	5770	0
452	20240703	130400	63159670	5770	5770	5770	5770	0
453	20240703	130300	63159670	5770	5770	5770	5770	0
454	20240703	130200	63159670	5770	5770	5770	5770	0
455	20240703	130100	63159670	5770	5770	5770	5770	0
456	20240703	130000	63159670	5770	5770	5770	5770	0
457	20240703	125900	63159670	5770	5770	5770	5770	0
458	20240703	125800	63159670	5770	5770	5770	5770	0
459	20240703	125700	63159670	5770	5770	5770	5770	0
460	20240703	125600	63159670	5770	5770	5770	5770	0
461	20240703	125500	63159670	5770	5770	5770	5770	0
462	20240703	125400	63159670	5770	5770	5770	5770	0
463	20240703	125300	63159670	5770	5770	5770	5770	0
464	20240703	125200	63159670	5770	5770	5770	5770	550
465	20240703	125100	59986170	5770	5770	5770	5770	0
466	20240703	125000	59986170	5770	5770	5770	5770	0
467	20240703	124900	59986170	5770	5770	5770	5770	0
468	20240703	124800	59986170	5770	5800	5800	5770	1709
469	20240703	124700	50119230	5820	5820	5820	5820	0
470	20240703	124600	50119230	5820	5820	5820	5820	0
471	20240703	124500	50119230	5820	5820	5820	5820	0
472	20240703	124400	50119230	5820	5820	5820	5820	0
473	20240703	124300	50119230	5820	5820	5820	5820	0
474	20240703	124200	50119230	5820	5820	5820	5820	0
475	20240703	124100	50119230	5820	5820	5820	5820	0
476	20240703	124000	50119230	5820	5820	5820	5820	0
477	20240703	123900	50119230	5820	5810	5820	5810	6
478	20240703	123800	50084360	5770	5770	5770	5770	0
479	20240703	123700	50084360	5770	5770	5770	5770	0
480	20240703	123600	50084360	5770	5770	5770	5770	0
481	20240703	123500	50084360	5770	5780	5780	5770	228
482	20240703	123400	48766990	5770	5770	5770	5770	0
483	20240703	123300	48766990	5770	5770	5770	5770	0
484	20240703	123200	48766990	5770	5770	5770	5770	0
485	20240703	123100	48766990	5770	5770	5770	5770	0
486	20240703	123000	48766990	5770	5770	5770	5770	0
487	20240703	122900	48766990	5770	5770	5770	5770	0
488	20240703	122800	48766990	5770	5770	5770	5770	0
489	20240703	122700	48766990	5770	5770	5770	5770	0
490	20240703	122600	48766990	5770	5770	5770	5770	0
491	20240703	122500	48766990	5770	5770	5770	5770	0
492	20240703	122400	48766990	5770	5770	5770	5770	0
493	20240703	122300	48766990	5770	5770	5770	5770	0
494	20240703	122200	48766990	5770	5770	5770	5770	0
495	20240703	122100	48766990	5770	5770	5770	5770	0
496	20240703	122000	48766990	5770	5770	5770	5770	0
497	20240703	121900	48766990	5770	5780	5780	5770	112
498	20240703	121800	48120690	5800	5800	5800	5800	0
499	20240703	121700	48120690	5800	5800	5800	5800	0
500	20240703	121600	48120690	5800	5800	5800	5800	50
501	20240703	121500	47830690	5830	5830	5830	5830	0
502	20240703	121400	47830690	5830	5830	5830	5830	0
503	20240703	121300	47830690	5830	5830	5830	5830	0
504	20240703	121200	47830690	5830	5830	5830	5830	0
505	20240703	121100	47830690	5830	5830	5830	5830	0
506	20240703	121000	47830690	5830	5830	5830	5830	0
507	20240703	120900	47830690	5830	5830	5830	5830	0
508	20240703	120800	47830690	5830	5830	5830	5830	0
509	20240703	120700	47830690	5830	5830	5830	5830	0
510	20240703	120600	47830690	5830	5830	5830	5830	0
511	20240703	120500	47830690	5830	5830	5830	5830	0
512	20240703	120400	47830690	5830	5830	5830	5830	0
513	20240703	120300	47830690	5830	5830	5830	5830	0
514	20240703	120200	47830690	5830	5830	5830	5830	0
515	20240703	120100	47830690	5830	5830	5830	5830	0
516	20240703	120000	47830690	5830	5830	5830	5830	0
517	20240703	115900	47830690	5830	5830	5830	5830	0
518	20240703	115800	47830690	5830	5830	5830	5830	0
519	20240703	115700	47830690	5830	5830	5830	5830	0
520	20240703	115600	47830690	5830	5830	5830	5830	0
521	20240703	115500	47830690	5830	5830	5830	5830	0
522	20240703	115400	47830690	5830	5830	5830	5830	0
523	20240703	115300	47830690	5830	5830	5830	5830	0
524	20240703	115200	47830690	5830	5830	5830	5830	0
525	20240703	115100	47830690	5830	5830	5830	5830	0
526	20240703	115000	47830690	5830	5830	5830	5830	0
527	20240703	114900	47830690	5830	5830	5830	5830	0
528	20240703	114800	47830690	5830	5830	5830	5830	0
529	20240703	114700	47830690	5830	5830	5830	5830	0
530	20240703	114600	47830690	5830	5830	5830	5830	0
531	20240703	114500	47830690	5830	5830	5830	5830	0
532	20240703	114400	47830690	5830	5830	5830	5830	0
533	20240703	114300	47830690	5830	5830	5830	5830	0
534	20240703	114200	47830690	5830	5830	5830	5830	0
535	20240703	114100	47830690	5830	5810	5830	5810	9
536	20240703	114000	47778330	5810	5810	5810	5810	0
537	20240703	113900	47778330	5810	5810	5810	5810	0
538	20240703	113800	47778330	5810	5800	5810	5800	2035
539	20240703	113700	35955060	5800	5800	5800	5800	0
540	20240703	113600	35955060	5800	5800	5800	5800	0
541	20240703	113500	35955060	5800	5800	5800	5800	0
542	20240703	113400	35955060	5800	5800	5800	5800	0
543	20240703	113300	35955060	5800	5800	5800	5800	0
544	20240703	113200	35955060	5800	5800	5800	5800	0
545	20240703	113100	35955060	5800	5800	5800	5800	0
546	20240703	113000	35955060	5800	5800	5800	5800	0
547	20240703	112900	35955060	5800	5800	5800	5800	0
548	20240703	112800	35955060	5800	5800	5800	5800	0
549	20240703	112700	35955060	5800	5800	5800	5800	0
550	20240703	112600	35955060	5800	5800	5800	5800	0
551	20240703	112500	35955060	5800	5800	5800	5800	67
552	20240703	112400	35566460	5800	5800	5800	5800	33
553	20240703	112300	35375060	5800	5800	5800	5800	0
554	20240703	112200	35375060	5800	5800	5800	5800	0
555	20240703	112100	35375060	5800	5800	5800	5800	0
556	20240703	112000	35375060	5800	5800	5800	5800	0
557	20240703	111900	35375060	5800	5800	5800	5800	100
558	20240703	111800	34795060	5800	5800	5800	5800	17
559	20240703	111700	34696460	5810	5810	5810	5810	0
560	20240703	111600	34696460	5810	5810	5810	5810	0
561	20240703	111500	34696460	5810	5810	5810	5810	0
562	20240703	111400	34696460	5810	5810	5810	5810	0
563	20240703	111300	34696460	5810	5810	5810	5810	5
564	20240703	111200	34667410	5810	5810	5810	5810	0
565	20240703	111100	34667410	5810	5810	5810	5810	0
566	20240703	111000	34667410	5810	5810	5810	5810	0
567	20240703	110900	34667410	5810	5810	5810	5810	0
568	20240703	110800	34667410	5810	5810	5810	5810	0
569	20240703	110700	34667410	5810	5810	5810	5810	0
570	20240703	110600	34667410	5810	5810	5810	5810	0
571	20240703	110500	34667410	5810	5810	5810	5810	0
572	20240703	110400	34667410	5810	5810	5810	5810	0
573	20240703	110300	34667410	5810	5810	5810	5810	0
574	20240703	110200	34667410	5810	5810	5810	5810	0
575	20240703	110100	34667410	5810	5780	5810	5770	334
576	20240703	110000	32733770	5810	5810	5810	5810	0
577	20240703	105900	32733770	5810	5810	5810	5810	0
578	20240703	105800	32733770	5810	5810	5810	5810	0
579	20240703	105700	32733770	5810	5810	5810	5810	0
580	20240703	105600	32733770	5810	5810	5810	5810	0
581	20240703	105500	32733770	5810	5810	5810	5810	0
582	20240703	105400	32733770	5810	5800	5810	5800	6
583	20240703	105300	32698960	5780	5780	5780	5780	0
584	20240703	105200	32698960	5780	5790	5790	5780	40
585	20240703	105100	32467660	5790	5790	5790	5790	0
586	20240703	105000	32467660	5790	5790	5790	5790	0
587	20240703	104900	32467660	5790	5790	5790	5790	95
588	20240703	104800	31917610	5810	5810	5810	5810	0
589	20240703	104700	31917610	5810	5800	5810	5800	14
590	20240703	104600	31836400	5790	5790	5790	5790	0
591	20240703	104500	31836400	5790	5790	5790	5790	0
592	20240703	104400	31836400	5790	5790	5790	5790	0
593	20240703	104300	31836400	5790	5790	5790	5790	0
594	20240703	104200	31836400	5790	5790	5790	5790	0
595	20240703	104100	31836400	5790	5790	5790	5790	0
596	20240703	104000	31836400	5790	5790	5790	5790	5
597	20240703	103900	31807450	5790	5790	5790	5790	11
598	20240703	103800	31743760	5780	5780	5780	5780	816
599	20240703	103700	27027280	5790	5790	5790	5790	0
600	20240703	103600	27027280	5790	5790	5790	5790	1
601	20240703	103500	27021490	5790	5790	5790	5790	26
602	20240703	103400	26870950	5810	5810	5810	5810	0
603	20240703	103300	26870950	5810	5810	5810	5810	0
604	20240703	103200	26870950	5810	5810	5810	5810	1
605	20240703	103100	26865140	5790	5790	5790	5790	5
606	20240703	103000	26836190	5810	5810	5810	5810	0
607	20240703	102900	26836190	5810	5810	5810	5810	6
608	20240703	102800	26801330	5830	5830	5830	5830	0
609	20240703	102700	26801330	5830	5830	5830	5830	0
610	20240703	102600	26801330	5830	5830	5830	5830	0
611	20240703	102500	26801330	5830	5830	5830	5830	0
612	20240703	102400	26801330	5830	5830	5830	5830	0
613	20240703	102300	26801330	5830	5830	5830	5830	0
614	20240703	102200	26801330	5830	5830	5830	5830	0
615	20240703	102100	26801330	5830	5830	5830	5830	0
616	20240703	102000	26801330	5830	5830	5830	5830	0
617	20240703	101900	26801330	5830	5830	5830	5830	0
618	20240703	101800	26801330	5830	5830	5830	5830	0
619	20240703	101700	26801330	5830	5830	5830	5830	0
620	20240703	101600	26801330	5830	5830	5830	5830	0
621	20240703	101500	26801330	5830	5830	5830	5830	0
622	20240703	101400	26801330	5830	5830	5830	5830	0
623	20240703	101300	26801330	5830	5800	5830	5800	273
624	20240703	101200	25214930	5840	5840	5840	5840	0
625	20240703	101100	25214930	5840	5840	5840	5840	0
626	20240703	101000	25214930	5840	5840	5840	5840	0
627	20240703	100900	25214930	5840	5840	5840	5840	0
628	20240703	100800	25214930	5840	5840	5840	5840	0
629	20240703	100700	25214930	5840	5840	5840	5840	2
630	20240703	100600	25203250	5850	5850	5850	5850	0
631	20240703	100500	25203250	5850	5850	5850	5850	0
632	20240703	100400	25203250	5850	5850	5850	5850	0
633	20240703	100300	25203250	5850	5850	5850	5850	0
634	20240703	100200	25203250	5850	5850	5850	5850	0
635	20240703	100100	25203250	5850	5850	5850	5850	0
636	20240703	100000	25203250	5850	5850	5850	5850	0
637	20240703	095900	25203250	5850	5850	5850	5850	0
638	20240703	095800	25203250	5850	5850	5850	5850	0
639	20240703	095700	25203250	5850	5850	5850	5850	1
640	20240703	095600	25197400	5850	5840	5850	5840	344
641	20240703	095500	23186650	5840	5840	5840	5840	16
642	20240703	095400	23093210	5790	5790	5790	5790	61
643	20240703	095300	22740020	5790	5790	5790	5790	0
644	20240703	095200	22740020	5790	5790	5790	5790	192
645	20240703	095100	21628340	5790	5790	5790	5790	0
646	20240703	095000	21628340	5790	5830	5830	5780	448
647	20240703	094900	19035890	5850	5850	5850	5850	1
648	20240703	094800	19030040	5830	5830	5830	5830	100
649	20240703	094700	18447040	5840	5840	5840	5840	10
650	20240703	094600	18388640	5840	5840	5840	5840	0
651	20240703	094500	18388640	5840	5840	5840	5840	0
652	20240703	094400	18388640	5840	5840	5840	5840	0
653	20240703	094300	18388640	5840	5840	5840	5840	0
654	20240703	094200	18388640	5840	5840	5840	5840	8
655	20240703	094100	18341920	5850	5840	5850	5840	98
656	20240703	094000	17768680	5850	5850	5850	5850	0
657	20240703	093900	17768680	5850	5850	5850	5850	1
658	20240703	093800	17762830	5830	5830	5830	5830	0
659	20240703	093700	17762830	5830	5830	5830	5830	0
660	20240703	093600	17762830	5830	5830	5830	5830	0
661	20240703	093500	17762830	5830	5840	5840	5830	100
662	20240703	093400	17178840	5830	5830	5830	5830	0
663	20240703	093300	17178840	5830	5880	5880	5830	133
664	20240703	093200	16403100	5880	5850	5880	5850	20
665	20240703	093100	16285960	5830	5830	5830	5830	0
666	20240703	093000	16285960	5830	5830	5830	5830	0
667	20240703	092900	16285960	5830	5830	5830	5830	0
668	20240703	092800	16285960	5830	5840	5840	5830	100
669	20240703	092700	15702940	5830	5830	5830	5830	0
670	20240703	092600	15702940	5830	5830	5830	5830	0
671	20240703	092500	15702940	5830	5850	5880	5830	53
672	20240703	092400	15392440	5860	5860	5860	5860	0
673	20240703	092300	15392440	5860	5820	5860	5820	1142
674	20240703	092200	8705370	5820	5800	5820	5800	1054
675	20240703	092100	2574130	5810	5810	5810	5810	0
676	20240703	092000	2574130	5810	5810	5810	5810	0
677	20240703	091900	2574130	5810	5810	5810	5810	0
678	20240703	091800	2574130	5810	5810	5810	5810	0
679	20240703	091700	2574130	5810	5810	5810	5810	0
680	20240703	091600	2574130	5810	5810	5810	5810	0
681	20240703	091500	2574130	5810	5810	5810	5810	1
682	20240703	091400	2568320	5770	5770	5770	5770	0
683	20240703	091300	2568320	5770	5790	5790	5770	31
684	20240703	091200	2388970	5820	5820	5820	5820	0
685	20240703	091100	2388970	5820	5820	5820	5820	0
686	20240703	091000	2388970	5820	5820	5820	5820	0
687	20240703	090900	2388970	5820	5820	5820	5820	0
688	20240703	090800	2388970	5820	5820	5820	5820	0
689	20240703	090700	2388970	5820	5820	5820	5820	0
690	20240703	090600	2388970	5820	5820	5820	5820	1
691	20240703	090500	2383150	5800	5800	5800	5800	0
692	20240703	090400	2383150	5800	5800	5800	5800	0
693	20240703	090300	2383150	5800	5800	5800	5800	0
694	20240703	090200	2383150	5800	5800	5800	5800	0
695	20240703	090100	2383150	5800	5830	5830	5800	51
696	20240703	090000	2087140	5830	5830	5830	5830	358