KissMeData/246960/min/candle-20240704.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240704	210100	45110560	9580	9580	9580	9580	259
3	20240704	210000	45110560	9580	9580	9580	9580	0
4	20240704	205900	45110560	9580	9580	9580	9580	0
5	20240704	205800	45110560	9580	9580	9580	9580	0
6	20240704	205700	45110560	9580	9580	9580	9580	0
7	20240704	205600	45110560	9580	9580	9580	9580	0
8	20240704	205500	45110560	9580	9580	9580	9580	0
9	20240704	205400	45110560	9580	9580	9580	9580	0
10	20240704	205300	45110560	9580	9580	9580	9580	0
11	20240704	205200	45110560	9580	9580	9580	9580	0
12	20240704	205100	45110560	9580	9580	9580	9580	0
13	20240704	205000	45110560	9580	9580	9580	9580	0
14	20240704	204900	45110560	9580	9580	9580	9580	0
15	20240704	204800	45110560	9580	9580	9580	9580	0
16	20240704	204700	45110560	9580	9580	9580	9580	0
17	20240704	204600	45110560	9580	9580	9580	9580	0
18	20240704	204500	45110560	9580	9580	9580	9580	0
19	20240704	204400	45110560	9580	9580	9580	9580	0
20	20240704	204300	45110560	9580	9580	9580	9580	0
21	20240704	204200	45110560	9580	9580	9580	9580	0
22	20240704	204100	45110560	9580	9580	9580	9580	0
23	20240704	204000	45110560	9580	9580	9580	9580	0
24	20240704	203900	45110560	9580	9580	9580	9580	0
25	20240704	203800	45110560	9580	9580	9580	9580	0
26	20240704	203700	45110560	9580	9580	9580	9580	0
27	20240704	203600	45110560	9580	9580	9580	9580	0
28	20240704	203500	45110560	9580	9580	9580	9580	0
29	20240704	203400	45110560	9580	9580	9580	9580	0
30	20240704	203300	45110560	9580	9580	9580	9580	0
31	20240704	203200	45110560	9580	9580	9580	9580	0
32	20240704	203100	45110560	9580	9580	9580	9580	259
33	20240704	203000	45110560	9580	9580	9580	9580	0
34	20240704	202900	45110560	9580	9580	9580	9580	0
35	20240704	202800	45110560	9580	9580	9580	9580	0
36	20240704	202700	45110560	9580	9580	9580	9580	0
37	20240704	202600	45110560	9580	9580	9580	9580	0
38	20240704	202500	45110560	9580	9580	9580	9580	0
39	20240704	202400	45110560	9580	9580	9580	9580	0
40	20240704	202300	45110560	9580	9580	9580	9580	0
41	20240704	202200	45110560	9580	9580	9580	9580	0
42	20240704	202100	45110560	9580	9580	9580	9580	0
43	20240704	202000	45110560	9580	9580	9580	9580	0
44	20240704	201900	45110560	9580	9580	9580	9580	0
45	20240704	201800	45110560	9580	9580	9580	9580	0
46	20240704	201700	45110560	9580	9580	9580	9580	0
47	20240704	201600	45110560	9580	9580	9580	9580	0
48	20240704	201500	45110560	9580	9580	9580	9580	0
49	20240704	201400	45110560	9580	9580	9580	9580	0
50	20240704	201300	45110560	9580	9580	9580	9580	0
51	20240704	201200	45110560	9580	9580	9580	9580	0
52	20240704	201100	45110560	9580	9580	9580	9580	0
53	20240704	201000	45110560	9580	9580	9580	9580	0
54	20240704	200900	45110560	9580	9580	9580	9580	0
55	20240704	200800	45110560	9580	9580	9580	9580	0
56	20240704	200700	45110560	9580	9580	9580	9580	0
57	20240704	200600	45110560	9580	9580	9580	9580	0
58	20240704	200500	45110560	9580	9580	9580	9580	0
59	20240704	200400	45110560	9580	9580	9580	9580	0
60	20240704	200300	45110560	9580	9580	9580	9580	0
61	20240704	200200	45110560	9580	9580	9580	9580	0
62	20240704	200100	45110560	9580	9580	9580	9580	259
63	20240704	200000	45110560	9580	9580	9580	9580	0
64	20240704	195900	45110560	9580	9580	9580	9580	0
65	20240704	195800	45110560	9580	9580	9580	9580	0
66	20240704	195700	45110560	9580	9580	9580	9580	0
67	20240704	195600	45110560	9580	9580	9580	9580	0
68	20240704	195500	45110560	9580	9580	9580	9580	0
69	20240704	195400	45110560	9580	9580	9580	9580	0
70	20240704	195300	45110560	9580	9580	9580	9580	0
71	20240704	195200	45110560	9580	9580	9580	9580	0
72	20240704	195100	45110560	9580	9580	9580	9580	0
73	20240704	195000	45110560	9580	9580	9580	9580	0
74	20240704	194900	45110560	9580	9580	9580	9580	0
75	20240704	194800	45110560	9580	9580	9580	9580	0
76	20240704	194700	45110560	9580	9580	9580	9580	0
77	20240704	194600	45110560	9580	9580	9580	9580	0
78	20240704	194500	45110560	9580	9580	9580	9580	0
79	20240704	194400	45110560	9580	9580	9580	9580	0
80	20240704	194300	45110560	9580	9580	9580	9580	0
81	20240704	194200	45110560	9580	9580	9580	9580	0
82	20240704	194100	45110560	9580	9580	9580	9580	0
83	20240704	194000	45110560	9580	9580	9580	9580	0
84	20240704	193900	45110560	9580	9580	9580	9580	0
85	20240704	193800	45110560	9580	9580	9580	9580	0
86	20240704	193700	45110560	9580	9580	9580	9580	0
87	20240704	193600	45110560	9580	9580	9580	9580	0
88	20240704	193500	45110560	9580	9580	9580	9580	0
89	20240704	193400	45110560	9580	9580	9580	9580	0
90	20240704	193300	45110560	9580	9580	9580	9580	0
91	20240704	193200	45110560	9580	9580	9580	9580	0
92	20240704	193100	45110560	9580	9580	9580	9580	259
93	20240704	193000	45110560	9580	9580	9580	9580	0
94	20240704	192900	45110560	9580	9580	9580	9580	0
95	20240704	192800	45110560	9580	9580	9580	9580	0
96	20240704	192700	45110560	9580	9580	9580	9580	0
97	20240704	192600	45110560	9580	9580	9580	9580	0
98	20240704	192500	45110560	9580	9580	9580	9580	0
99	20240704	192400	45110560	9580	9580	9580	9580	0
100	20240704	192300	45110560	9580	9580	9580	9580	0
101	20240704	192200	45110560	9580	9580	9580	9580	0
102	20240704	192100	45110560	9580	9580	9580	9580	0
103	20240704	192000	45110560	9580	9580	9580	9580	0
104	20240704	191900	45110560	9580	9580	9580	9580	0
105	20240704	191800	45110560	9580	9580	9580	9580	0
106	20240704	191700	45110560	9580	9580	9580	9580	0
107	20240704	191600	45110560	9580	9580	9580	9580	0
108	20240704	191500	45110560	9580	9580	9580	9580	0
109	20240704	191400	45110560	9580	9580	9580	9580	0
110	20240704	191300	45110560	9580	9580	9580	9580	0
111	20240704	191200	45110560	9580	9580	9580	9580	0
112	20240704	191100	45110560	9580	9580	9580	9580	0
113	20240704	191000	45110560	9580	9580	9580	9580	0
114	20240704	190900	45110560	9580	9580	9580	9580	0
115	20240704	190800	45110560	9580	9580	9580	9580	0
116	20240704	190700	45110560	9580	9580	9580	9580	0
117	20240704	190600	45110560	9580	9580	9580	9580	0
118	20240704	190500	45110560	9580	9580	9580	9580	0
119	20240704	190400	45110560	9580	9580	9580	9580	0
120	20240704	190300	45110560	9580	9580	9580	9580	0
121	20240704	190200	45110560	9580	9580	9580	9580	0
122	20240704	190100	45110560	9580	9580	9580	9580	259
123	20240704	190000	45110560	9580	9580	9580	9580	0
124	20240704	185900	45110560	9580	9580	9580	9580	0
125	20240704	185800	45110560	9580	9580	9580	9580	0
126	20240704	185700	45110560	9580	9580	9580	9580	0
127	20240704	185600	45110560	9580	9580	9580	9580	0
128	20240704	185500	45110560	9580	9580	9580	9580	0
129	20240704	185400	45110560	9580	9580	9580	9580	0
130	20240704	185300	45110560	9580	9580	9580	9580	0
131	20240704	185200	45110560	9580	9580	9580	9580	0
132	20240704	185100	45110560	9580	9580	9580	9580	0
133	20240704	185000	45110560	9580	9580	9580	9580	0
134	20240704	184900	45110560	9580	9580	9580	9580	0
135	20240704	184800	45110560	9580	9580	9580	9580	0
136	20240704	184700	45110560	9580	9580	9580	9580	0
137	20240704	184600	45110560	9580	9580	9580	9580	0
138	20240704	184500	45110560	9580	9580	9580	9580	0
139	20240704	184400	45110560	9580	9580	9580	9580	0
140	20240704	184300	45110560	9580	9580	9580	9580	0
141	20240704	184200	45110560	9580	9580	9580	9580	0
142	20240704	184100	45110560	9580	9580	9580	9580	0
143	20240704	184000	45110560	9580	9580	9580	9580	0
144	20240704	183900	45110560	9580	9580	9580	9580	0
145	20240704	183800	45110560	9580	9580	9580	9580	0
146	20240704	183700	45110560	9580	9580	9580	9580	0
147	20240704	183600	45110560	9580	9580	9580	9580	0
148	20240704	183500	45110560	9580	9580	9580	9580	0
149	20240704	183400	45110560	9580	9580	9580	9580	0
150	20240704	183300	45110560	9580	9580	9580	9580	0
151	20240704	183200	45110560	9580	9580	9580	9580	0
152	20240704	183100	45110560	9580	9580	9580	9580	259
153	20240704	183000	45110560	9580	9580	9580	9580	0
154	20240704	182900	45110560	9580	9580	9580	9580	0
155	20240704	182800	45110560	9580	9580	9580	9580	0
156	20240704	182700	45110560	9580	9580	9580	9580	0
157	20240704	182600	45110560	9580	9580	9580	9580	0
158	20240704	182500	45110560	9580	9580	9580	9580	0
159	20240704	182400	45110560	9580	9580	9580	9580	0
160	20240704	182300	45110560	9580	9580	9580	9580	0
161	20240704	182200	45110560	9580	9580	9580	9580	0
162	20240704	182100	45110560	9580	9580	9580	9580	0
163	20240704	182000	45110560	9580	9580	9580	9580	0
164	20240704	181900	45110560	9580	9580	9580	9580	0
165	20240704	181800	45110560	9580	9580	9580	9580	0
166	20240704	181700	45110560	9580	9580	9580	9580	0
167	20240704	181600	45110560	9580	9580	9580	9580	0
168	20240704	181500	45110560	9580	9580	9580	9580	0
169	20240704	181400	45110560	9580	9580	9580	9580	0
170	20240704	181300	45110560	9580	9580	9580	9580	0
171	20240704	181200	45110560	9580	9580	9580	9580	0
172	20240704	181100	45110560	9580	9580	9580	9580	0
173	20240704	181000	45110560	9580	9580	9580	9580	0
174	20240704	180900	45110560	9580	9580	9580	9580	0
175	20240704	180800	45110560	9580	9580	9580	9580	0
176	20240704	180700	45110560	9580	9580	9580	9580	0
177	20240704	180600	45110560	9580	9580	9580	9580	0
178	20240704	180500	45110560	9580	9580	9580	9580	0
179	20240704	180400	45110560	9580	9580	9580	9580	0
180	20240704	180300	45110560	9580	9580	9580	9580	0
181	20240704	180200	45110560	9580	9580	9580	9580	0
182	20240704	180100	45110560	9580	9580	9580	9580	259
183	20240704	180000	45110560	9580	9580	9580	9580	0
184	20240704	175900	45110560	9580	9580	9580	9580	0
185	20240704	175800	45110560	9580	9580	9580	9580	0
186	20240704	175700	45110560	9580	9580	9580	9580	0
187	20240704	175600	45110560	9580	9580	9580	9580	0
188	20240704	175500	45110560	9580	9580	9580	9580	0
189	20240704	175400	45110560	9580	9580	9580	9580	0
190	20240704	175300	45110560	9580	9580	9580	9580	0
191	20240704	175200	45110560	9580	9580	9580	9580	0
192	20240704	175100	45110560	9580	9580	9580	9580	0
193	20240704	175000	45110560	9580	9580	9580	9580	0
194	20240704	174900	45110560	9580	9580	9580	9580	0
195	20240704	174800	45110560	9580	9580	9580	9580	0
196	20240704	174700	45110560	9580	9580	9580	9580	0
197	20240704	174600	45110560	9580	9580	9580	9580	0
198	20240704	174500	45110560	9580	9580	9580	9580	0
199	20240704	174400	45110560	9580	9580	9580	9580	0
200	20240704	174300	45110560	9580	9580	9580	9580	0
201	20240704	174200	45110560	9580	9580	9580	9580	0
202	20240704	174100	45110560	9580	9580	9580	9580	0
203	20240704	174000	45110560	9580	9580	9580	9580	0
204	20240704	173900	45110560	9580	9580	9580	9580	0
205	20240704	173800	45110560	9580	9580	9580	9580	0
206	20240704	173700	45110560	9580	9580	9580	9580	0
207	20240704	173600	45110560	9580	9580	9580	9580	0
208	20240704	173500	45110560	9580	9580	9580	9580	0
209	20240704	173400	45110560	9580	9580	9580	9580	0
210	20240704	173300	45110560	9580	9580	9580	9580	0
211	20240704	173200	45110560	9580	9580	9580	9580	0
212	20240704	173100	45110560	9580	9580	9580	9580	259
213	20240704	173000	45110560	9580	9580	9580	9580	0
214	20240704	172900	45110560	9580	9580	9580	9580	0
215	20240704	172800	45110560	9580	9580	9580	9580	0
216	20240704	172700	45110560	9580	9580	9580	9580	0
217	20240704	172600	45110560	9580	9580	9580	9580	0
218	20240704	172500	45110560	9580	9580	9580	9580	0
219	20240704	172400	45110560	9580	9580	9580	9580	0
220	20240704	172300	45110560	9580	9580	9580	9580	0
221	20240704	172200	45110560	9580	9580	9580	9580	0
222	20240704	172100	45110560	9580	9580	9580	9580	0
223	20240704	172000	45110560	9580	9580	9580	9580	0
224	20240704	171900	45110560	9580	9580	9580	9580	0
225	20240704	171800	45110560	9580	9580	9580	9580	0
226	20240704	171700	45110560	9580	9580	9580	9580	0
227	20240704	171600	45110560	9580	9580	9580	9580	0
228	20240704	171500	45110560	9580	9580	9580	9580	0
229	20240704	171400	45110560	9580	9580	9580	9580	0
230	20240704	171300	45110560	9580	9580	9580	9580	0
231	20240704	171200	45110560	9580	9580	9580	9580	0
232	20240704	171100	45110560	9580	9580	9580	9580	0
233	20240704	171000	45110560	9580	9580	9580	9580	0
234	20240704	170900	45110560	9580	9580	9580	9580	0
235	20240704	170800	45110560	9580	9580	9580	9580	0
236	20240704	170700	45110560	9580	9580	9580	9580	0
237	20240704	170600	45110560	9580	9580	9580	9580	0
238	20240704	170500	45110560	9580	9580	9580	9580	0
239	20240704	170400	45110560	9580	9580	9580	9580	0
240	20240704	170300	45110560	9580	9580	9580	9580	0
241	20240704	170200	45110560	9580	9580	9580	9580	0
242	20240704	170100	45110560	9580	9580	9580	9580	259
243	20240704	170000	45110560	9580	9580	9580	9580	0
244	20240704	165900	45110560	9580	9580	9580	9580	0
245	20240704	165800	45110560	9580	9580	9580	9580	0
246	20240704	165700	45110560	9580	9580	9580	9580	0
247	20240704	165600	45110560	9580	9580	9580	9580	0
248	20240704	165500	45110560	9580	9580	9580	9580	0
249	20240704	165400	45110560	9580	9580	9580	9580	0
250	20240704	165300	45110560	9580	9580	9580	9580	0
251	20240704	165200	45110560	9580	9580	9580	9580	0
252	20240704	165100	45110560	9580	9580	9580	9580	0
253	20240704	165000	45110560	9580	9580	9580	9580	0
254	20240704	164900	45110560	9580	9580	9580	9580	0
255	20240704	164800	45110560	9580	9580	9580	9580	0
256	20240704	164700	45110560	9580	9580	9580	9580	0
257	20240704	164600	45110560	9580	9580	9580	9580	0
258	20240704	164500	45110560	9580	9580	9580	9580	0
259	20240704	164400	45110560	9580	9580	9580	9580	0
260	20240704	164300	45110560	9580	9580	9580	9580	0
261	20240704	164200	45110560	9580	9580	9580	9580	0
262	20240704	164100	45110560	9580	9580	9580	9580	0
263	20240704	164000	45110560	9580	9580	9580	9580	0
264	20240704	163900	45110560	9580	9580	9580	9580	0
265	20240704	163800	45110560	9580	9580	9580	9580	0
266	20240704	163700	45110560	9580	9580	9580	9580	0
267	20240704	163600	45110560	9580	9580	9580	9580	0
268	20240704	163500	45110560	9580	9580	9580	9580	0
269	20240704	163400	45110560	9580	9580	9580	9580	0
270	20240704	163300	45110560	9580	9580	9580	9580	0
271	20240704	163200	45110560	9580	9580	9580	9580	0
272	20240704	163100	45110560	9580	9580	9580	9580	259
273	20240704	163000	45110560	9580	9580	9580	9580	0
274	20240704	162900	45110560	9580	9580	9580	9580	0
275	20240704	162800	45110560	9580	9580	9580	9580	0
276	20240704	162700	45110560	9580	9580	9580	9580	0
277	20240704	162600	45110560	9580	9580	9580	9580	0
278	20240704	162500	45110560	9580	9580	9580	9580	0
279	20240704	162400	45110560	9580	9580	9580	9580	0
280	20240704	162300	45110560	9580	9580	9580	9580	0
281	20240704	162200	45110560	9580	9580	9580	9580	0
282	20240704	162100	45110560	9580	9580	9580	9580	0
283	20240704	162000	45110560	9580	9580	9580	9580	0
284	20240704	161900	45110560	9580	9580	9580	9580	0
285	20240704	161800	45110560	9580	9580	9580	9580	0
286	20240704	161700	45110560	9580	9580	9580	9580	0
287	20240704	161600	45110560	9580	9580	9580	9580	0
288	20240704	161500	45110560	9580	9580	9580	9580	0
289	20240704	161400	45110560	9580	9580	9580	9580	0
290	20240704	161300	45110560	9580	9580	9580	9580	0
291	20240704	161200	45110560	9580	9580	9580	9580	0
292	20240704	161100	45110560	9580	9580	9580	9580	0
293	20240704	161000	45110560	9580	9580	9580	9580	0
294	20240704	160900	45110560	9580	9580	9580	9580	0
295	20240704	160800	45110560	9580	9580	9580	9580	0
296	20240704	160700	45110560	9580	9580	9580	9580	0
297	20240704	160600	45110560	9580	9580	9580	9580	0
298	20240704	160500	45110560	9580	9580	9580	9580	0
299	20240704	160400	45110560	9580	9580	9580	9580	0
300	20240704	160300	45110560	9580	9580	9580	9580	0
301	20240704	160200	45110560	9580	9580	9580	9580	0
302	20240704	160100	45110560	9580	9580	9580	9580	259
303	20240704	160000	45110560	9580	9580	9580	9580	0
304	20240704	155900	45110560	9580	9580	9580	9580	0
305	20240704	155800	45110560	9580	9580	9580	9580	0
306	20240704	155700	45110560	9580	9580	9580	9580	0
307	20240704	155600	45110560	9580	9580	9580	9580	0
308	20240704	155500	45110560	9580	9580	9580	9580	0
309	20240704	155400	45110560	9580	9580	9580	9580	0
310	20240704	155300	45110560	9580	9580	9580	9580	0
311	20240704	155200	45110560	9580	9580	9580	9580	0
312	20240704	155100	45110560	9580	9580	9580	9580	0
313	20240704	155000	45110560	9580	9580	9580	9580	0
314	20240704	154900	45110560	9580	9580	9580	9580	0
315	20240704	154800	45110560	9580	9580	9580	9580	0
316	20240704	154700	45110560	9580	9580	9580	9580	0
317	20240704	154600	45110560	9580	9580	9580	9580	0
318	20240704	154500	45110560	9580	9580	9580	9580	0
319	20240704	154400	45110560	9580	9580	9580	9580	0
320	20240704	154300	45110560	9580	9580	9580	9580	0
321	20240704	154200	45110560	9580	9580	9580	9580	0
322	20240704	154100	45110560	9580	9580	9580	9580	0
323	20240704	154000	45110560	9580	9580	9580	9580	0
324	20240704	153900	45110560	9580	9580	9580	9580	0
325	20240704	153800	45110560	9580	9580	9580	9580	0
326	20240704	153700	45110560	9580	9580	9580	9580	0
327	20240704	153600	45110560	9580	9580	9580	9580	0
328	20240704	153500	45110560	9580	9580	9580	9580	0
329	20240704	153400	45110560	9580	9580	9580	9580	0
330	20240704	153300	45110560	9580	9580	9580	9580	0
331	20240704	153200	45110560	9580	9580	9580	9580	0
332	20240704	153100	45110560	9580	9580	9580	9580	259
333	20240704	153000	45110560	9580	9580	9580	9580	259
334	20240704	152900	42629340	9580	9580	9580	9580	0
335	20240704	152800	42629340	9580	9580	9580	9580	0
336	20240704	152700	42629340	9580	9580	9580	9580	0
337	20240704	152600	42629340	9580	9580	9580	9580	0
338	20240704	152500	42629340	9580	9580	9580	9580	0
339	20240704	152400	42629340	9580	9580	9580	9580	0
340	20240704	152300	42629340	9580	9580	9580	9580	0
341	20240704	152200	42629340	9580	9580	9580	9580	0
342	20240704	152100	42629340	9580	9580	9580	9580	0
343	20240704	152000	42629340	9580	9580	9580	9580	0
344	20240704	151900	42629340	9580	9580	9580	9580	0
345	20240704	151800	42629340	9580	9580	9580	9580	0
346	20240704	151700	42629340	9580	9580	9580	9580	0
347	20240704	151600	42629340	9580	9580	9580	9580	0
348	20240704	151500	42629340	9580	9580	9580	9580	13
349	20240704	151400	42504800	9580	9580	9580	9580	0
350	20240704	151300	42504800	9580	9580	9580	9580	0
351	20240704	151200	42504800	9580	9580	9580	9580	0
352	20240704	151100	42504800	9580	9580	9580	9580	0
353	20240704	151000	42504800	9580	9580	9580	9580	0
354	20240704	150900	42504800	9580	9580	9580	9580	0
355	20240704	150800	42504800	9580	9580	9580	9580	0
356	20240704	150700	42504800	9580	9580	9580	9580	0
357	20240704	150600	42504800	9580	9580	9580	9580	0
358	20240704	150500	42504800	9580	9580	9580	9580	0
359	20240704	150400	42504800	9580	9580	9580	9580	0
360	20240704	150300	42504800	9580	9580	9580	9580	0
361	20240704	150200	42504800	9580	9580	9580	9580	0
362	20240704	150100	42504800	9580	9580	9580	9580	0
363	20240704	150000	42504800	9580	9580	9580	9580	21
364	20240704	145900	42303620	9580	9580	9580	9580	0
365	20240704	145800	42303620	9580	9580	9580	9580	0
366	20240704	145700	42303620	9580	9580	9580	9580	54
367	20240704	145600	41786300	9570	9570	9570	9570	0
368	20240704	145500	41786300	9570	9570	9570	9570	0
369	20240704	145400	41786300	9570	9570	9570	9570	0
370	20240704	145300	41786300	9570	9570	9570	9570	0
371	20240704	145200	41786300	9570	9570	9570	9570	0
372	20240704	145100	41786300	9570	9570	9570	9570	0
373	20240704	145000	41786300	9570	9570	9570	9570	0
374	20240704	144900	41786300	9570	9570	9570	9570	0
375	20240704	144800	41786300	9570	9570	9570	9570	0
376	20240704	144700	41786300	9570	9570	9570	9570	0
377	20240704	144600	41786300	9570	9570	9570	9570	0
378	20240704	144500	41786300	9570	9570	9570	9570	0
379	20240704	144400	41786300	9570	9570	9570	9570	0
380	20240704	144300	41786300	9570	9620	9620	9570	521
381	20240704	144200	36783430	9620	9620	9620	9620	0
382	20240704	144100	36783430	9620	9620	9620	9620	1
383	20240704	144000	36773810	9620	9620	9620	9620	2
384	20240704	143900	36754570	9590	9590	9590	9590	0
385	20240704	143800	36754570	9590	9590	9590	9590	0
386	20240704	143700	36754570	9590	9590	9590	9590	0
387	20240704	143600	36754570	9590	9590	9590	9590	0
388	20240704	143500	36754570	9590	9590	9590	9590	0
389	20240704	143400	36754570	9590	9590	9590	9590	0
390	20240704	143300	36754570	9590	9590	9590	9590	0
391	20240704	143200	36754570	9590	9590	9590	9590	0
392	20240704	143100	36754570	9590	9590	9590	9590	25
393	20240704	143000	36514820	9590	9590	9590	9590	491
394	20240704	142900	31806130	9590	9590	9590	9590	0
395	20240704	142800	31806130	9590	9600	9600	9590	618
396	20240704	142700	25879350	9620	9620	9620	9620	0
397	20240704	142600	25879350	9620	9620	9620	9620	15
398	20240704	142500	25735050	9620	9620	9620	9620	0
399	20240704	142400	25735050	9620	9620	9620	9620	0
400	20240704	142300	25735050	9620	9620	9620	9620	0
401	20240704	142200	25735050	9620	9620	9620	9620	0
402	20240704	142100	25735050	9620	9620	9620	9620	50
403	20240704	142000	25254050	9590	9590	9590	9590	0
404	20240704	141900	25254050	9590	9590	9590	9590	0
405	20240704	141800	25254050	9590	9590	9590	9590	0
406	20240704	141700	25254050	9590	9590	9590	9590	0
407	20240704	141600	25254050	9590	9590	9590	9590	0
408	20240704	141500	25254050	9590	9590	9590	9590	400
409	20240704	141400	21418050	9620	9620	9620	9620	0
410	20240704	141300	21418050	9620	9620	9620	9620	0
411	20240704	141200	21418050	9620	9620	9620	9620	0
412	20240704	141100	21418050	9620	9620	9620	9620	0
413	20240704	141000	21418050	9620	9620	9620	9620	0
414	20240704	140900	21418050	9620	9620	9620	9620	0
415	20240704	140800	21418050	9620	9620	9620	9620	0
416	20240704	140700	21418050	9620	9620	9620	9620	0
417	20240704	140600	21418050	9620	9620	9620	9620	0
418	20240704	140500	21418050	9620	9620	9620	9620	0
419	20240704	140400	21418050	9620	9620	9620	9620	0
420	20240704	140300	21418050	9620	9620	9620	9620	0
421	20240704	140200	21418050	9620	9620	9620	9620	0
422	20240704	140100	21418050	9620	9620	9620	9620	0
423	20240704	140000	21418050	9620	9620	9620	9620	0
424	20240704	135900	21418050	9620	9620	9620	9620	0
425	20240704	135800	21418050	9620	9620	9620	9620	0
426	20240704	135700	21418050	9620	9620	9620	9620	1
427	20240704	135600	21408430	9620	9620	9620	9620	0
428	20240704	135500	21408430	9620	9620	9620	9620	0
429	20240704	135400	21408430	9620	9610	9620	9610	196
430	20240704	135300	19524700	9610	9610	9610	9610	0
431	20240704	135200	19524700	9610	9610	9610	9610	0
432	20240704	135100	19524700	9610	9610	9610	9610	0
433	20240704	135000	19524700	9610	9610	9610	9610	0
434	20240704	134900	19524700	9610	9610	9610	9610	0
435	20240704	134800	19524700	9610	9610	9610	9610	0
436	20240704	134700	19524700	9610	9610	9610	9610	0
437	20240704	134600	19524700	9610	9610	9610	9610	0
438	20240704	134500	19524700	9610	9610	9610	9610	0
439	20240704	134400	19524700	9610	9610	9610	9610	0
440	20240704	134300	19524700	9610	9610	9610	9610	0
441	20240704	134200	19524700	9610	9610	9610	9610	0
442	20240704	134100	19524700	9610	9610	9610	9610	0
443	20240704	134000	19524700	9610	9610	9610	9610	100
444	20240704	133900	18563700	9580	9580	9580	9580	0
445	20240704	133800	18563700	9580	9580	9580	9580	0
446	20240704	133700	18563700	9580	9580	9580	9580	0
447	20240704	133600	18563700	9580	9580	9580	9580	0
448	20240704	133500	18563700	9580	9580	9580	9580	0
449	20240704	133400	18563700	9580	9580	9580	9580	0
450	20240704	133300	18563700	9580	9580	9580	9580	36
451	20240704	133200	18218820	9580	9590	9590	9580	70
452	20240704	133100	17548090	9610	9610	9610	9610	40
453	20240704	133000	17163690	9610	9610	9610	9610	1
454	20240704	132900	17154080	9610	9610	9610	9610	0
455	20240704	132800	17154080	9610	9630	9630	9610	808
456	20240704	132700	9378920	9640	9640	9640	9640	0
457	20240704	132600	9378920	9640	9660	9660	9640	29
458	20240704	132500	9098800	9680	9680	9680	9680	1
459	20240704	132400	9089120	9710	9710	9710	9710	0
460	20240704	132300	9089120	9710	9710	9710	9710	0
461	20240704	132200	9089120	9710	9710	9710	9710	0
462	20240704	132100	9089120	9710	9710	9710	9710	0
463	20240704	132000	9089120	9710	9710	9710	9710	0
464	20240704	131900	9089120	9710	9710	9710	9710	1
465	20240704	131800	9079410	9710	9710	9710	9710	0
466	20240704	131700	9079410	9710	9710	9710	9710	0
467	20240704	131600	9079410	9710	9710	9710	9710	0
468	20240704	131500	9079410	9710	9710	9710	9710	0
469	20240704	131400	9079410	9710	9710	9710	9710	0
470	20240704	131300	9079410	9710	9710	9710	9710	0
471	20240704	131200	9079410	9710	9710	9710	9710	0
472	20240704	131100	9079410	9710	9710	9710	9710	0
473	20240704	131000	9079410	9710	9710	9710	9710	0
474	20240704	130900	9079410	9710	9710	9710	9710	1
475	20240704	130800	9069700	9710	9690	9720	9680	20
476	20240704	130700	8875760	9690	9690	9690	9690	1
477	20240704	130600	8866070	9690	9690	9690	9690	0
478	20240704	130500	8866070	9690	9690	9690	9690	0
479	20240704	130400	8866070	9690	9690	9690	9690	0
480	20240704	130300	8866070	9690	9690	9690	9690	0
481	20240704	130200	8866070	9690	9690	9690	9690	0
482	20240704	130100	8866070	9690	9690	9690	9690	0
483	20240704	130000	8866070	9690	9690	9690	9690	0
484	20240704	125900	8866070	9690	9690	9690	9690	0
485	20240704	125800	8866070	9690	9690	9690	9690	10
486	20240704	125700	8769170	9680	9680	9680	9680	0
487	20240704	125600	8769170	9680	9680	9680	9680	0
488	20240704	125500	8769170	9680	9680	9680	9680	0
489	20240704	125400	8769170	9680	9680	9680	9680	0
490	20240704	125300	8769170	9680	9680	9680	9680	0
491	20240704	125200	8769170	9680	9680	9680	9680	0
492	20240704	125100	8769170	9680	9680	9680	9680	0
493	20240704	125000	8769170	9680	9680	9680	9680	0
494	20240704	124900	8769170	9680	9680	9680	9680	0
495	20240704	124800	8769170	9680	9680	9680	9680	0
496	20240704	124700	8769170	9680	9680	9680	9680	0
497	20240704	124600	8769170	9680	9680	9680	9680	0
498	20240704	124500	8769170	9680	9680	9680	9680	0
499	20240704	124400	8769170	9680	9680	9680	9680	0
500	20240704	124300	8769170	9680	9680	9680	9680	0
501	20240704	124200	8769170	9680	9680	9680	9680	0
502	20240704	124100	8769170	9680	9680	9680	9680	0
503	20240704	124000	8769170	9680	9680	9680	9680	0
504	20240704	123900	8769170	9680	9680	9680	9680	0
505	20240704	123800	8769170	9680	9680	9680	9680	0
506	20240704	123700	8769170	9680	9680	9680	9680	0
507	20240704	123600	8769170	9680	9680	9680	9680	0
508	20240704	123500	8769170	9680	9680	9680	9680	0
509	20240704	123400	8769170	9680	9680	9680	9680	0
510	20240704	123300	8769170	9680	9680	9680	9680	0
511	20240704	123200	8769170	9680	9680	9680	9680	0
512	20240704	123100	8769170	9680	9680	9680	9680	0
513	20240704	123000	8769170	9680	9680	9680	9680	0
514	20240704	122900	8769170	9680	9680	9680	9680	0
515	20240704	122800	8769170	9680	9680	9680	9680	0
516	20240704	122700	8769170	9680	9680	9680	9680	6
517	20240704	122600	8711090	9680	9680	9680	9680	0
518	20240704	122500	8711090	9680	9680	9680	9680	0
519	20240704	122400	8711090	9680	9680	9680	9680	0
520	20240704	122300	8711090	9680	9680	9680	9680	0
521	20240704	122200	8711090	9680	9680	9680	9680	0
522	20240704	122100	8711090	9680	9680	9680	9680	0
523	20240704	122000	8711090	9680	9680	9680	9680	0
524	20240704	121900	8711090	9680	9680	9680	9680	0
525	20240704	121800	8711090	9680	9680	9680	9680	0
526	20240704	121700	8711090	9680	9680	9680	9680	0
527	20240704	121600	8711090	9680	9680	9680	9680	0
528	20240704	121500	8711090	9680	9680	9680	9680	0
529	20240704	121400	8711090	9680	9680	9680	9680	0
530	20240704	121300	8711090	9680	9680	9680	9680	0
531	20240704	121200	8711090	9680	9680	9680	9680	0
532	20240704	121100	8711090	9680	9680	9680	9680	0
533	20240704	121000	8711090	9680	9680	9680	9680	0
534	20240704	120900	8711090	9680	9680	9680	9680	0
535	20240704	120800	8711090	9680	9680	9680	9680	0
536	20240704	120700	8711090	9680	9680	9680	9680	0
537	20240704	120600	8711090	9680	9680	9680	9680	0
538	20240704	120500	8711090	9680	9680	9680	9680	0
539	20240704	120400	8711090	9680	9680	9680	9680	0
540	20240704	120300	8711090	9680	9680	9680	9680	0
541	20240704	120200	8711090	9680	9680	9680	9680	28
542	20240704	120100	8440050	9690	9690	9690	9690	0
543	20240704	120000	8440050	9690	9690	9690	9690	0
544	20240704	115900	8440050	9690	9690	9690	9690	0
545	20240704	115800	8440050	9690	9690	9690	9690	0
546	20240704	115700	8440050	9690	9690	9690	9690	0
547	20240704	115600	8440050	9690	9690	9690	9690	0
548	20240704	115500	8440050	9690	9690	9690	9690	0
549	20240704	115400	8440050	9690	9690	9690	9690	0
550	20240704	115300	8440050	9690	9690	9690	9690	0
551	20240704	115200	8440050	9690	9690	9690	9690	0
552	20240704	115100	8440050	9690	9690	9690	9690	0
553	20240704	115000	8440050	9690	9690	9690	9690	0
554	20240704	114900	8440050	9690	9690	9690	9690	0
555	20240704	114800	8440050	9690	9690	9690	9690	0
556	20240704	114700	8440050	9690	9690	9690	9690	0
557	20240704	114600	8440050	9690	9690	9690	9690	2
558	20240704	114500	8420670	9690	9690	9690	9690	0
559	20240704	114400	8420670	9690	9690	9690	9690	0
560	20240704	114300	8420670	9690	9690	9690	9690	0
561	20240704	114200	8420670	9690	9690	9690	9690	0
562	20240704	114100	8420670	9690	9690	9690	9690	0
563	20240704	114000	8420670	9690	9690	9690	9690	0
564	20240704	113900	8420670	9690	9690	9690	9690	0
565	20240704	113800	8420670	9690	9690	9690	9690	0
566	20240704	113700	8420670	9690	9690	9690	9690	0
567	20240704	113600	8420670	9690	9690	9690	9690	0
568	20240704	113500	8420670	9690	9690	9690	9690	0
569	20240704	113400	8420670	9690	9690	9690	9690	0
570	20240704	113300	8420670	9690	9690	9690	9690	0
571	20240704	113200	8420670	9690	9710	9710	9690	48
572	20240704	113100	7955080	9750	9750	9750	9750	0
573	20240704	113000	7955080	9750	9750	9750	9750	0
574	20240704	112900	7955080	9750	9750	9750	9750	0
575	20240704	112800	7955080	9750	9750	9750	9750	0
576	20240704	112700	7955080	9750	9750	9750	9750	0
577	20240704	112600	7955080	9750	9750	9750	9750	0
578	20240704	112500	7955080	9750	9750	9750	9750	0
579	20240704	112400	7955080	9750	9750	9750	9750	0
580	20240704	112300	7955080	9750	9750	9750	9750	0
581	20240704	112200	7955080	9750	9750	9750	9750	0
582	20240704	112100	7955080	9750	9750	9750	9750	0
583	20240704	112000	7955080	9750	9750	9750	9750	0
584	20240704	111900	7955080	9750	9750	9750	9750	0
585	20240704	111800	7955080	9750	9750	9750	9750	0
586	20240704	111700	7955080	9750	9750	9750	9750	0
587	20240704	111600	7955080	9750	9750	9750	9750	0
588	20240704	111500	7955080	9750	9750	9750	9750	0
589	20240704	111400	7955080	9750	9750	9750	9750	0
590	20240704	111300	7955080	9750	9750	9750	9750	0
591	20240704	111200	7955080	9750	9750	9750	9750	0
592	20240704	111100	7955080	9750	9750	9750	9750	0
593	20240704	111000	7955080	9750	9750	9750	9750	0
594	20240704	110900	7955080	9750	9750	9750	9750	0
595	20240704	110800	7955080	9750	9750	9750	9750	30
596	20240704	110700	7662580	9680	9680	9680	9680	0
597	20240704	110600	7662580	9680	9680	9680	9680	0
598	20240704	110500	7662580	9680	9680	9680	9680	0
599	20240704	110400	7662580	9680	9680	9680	9680	0
600	20240704	110300	7662580	9680	9680	9680	9680	0
601	20240704	110200	7662580	9680	9700	9700	9660	346
602	20240704	110100	4312670	9720	9720	9720	9720	0
603	20240704	110000	4312670	9720	9720	9720	9720	0
604	20240704	105900	4312670	9720	9720	9720	9720	0
605	20240704	105800	4312670	9720	9720	9720	9720	0
606	20240704	105700	4312670	9720	9720	9720	9720	0
607	20240704	105600	4312670	9720	9720	9720	9720	0
608	20240704	105500	4312670	9720	9720	9720	9720	60
609	20240704	105400	3729470	9710	9710	9710	9710	0
610	20240704	105300	3729470	9710	9710	9710	9710	0
611	20240704	105200	3729470	9710	9710	9710	9710	0
612	20240704	105100	3729470	9710	9720	9720	9710	22
613	20240704	105000	3515830	9720	9720	9720	9720	0
614	20240704	104900	3515830	9720	9720	9720	9720	0
615	20240704	104800	3515830	9720	9720	9720	9720	0
616	20240704	104700	3515830	9720	9720	9720	9720	0
617	20240704	104600	3515830	9720	9720	9720	9720	0
618	20240704	104500	3515830	9720	9720	9720	9720	0
619	20240704	104400	3515830	9720	9720	9720	9720	0
620	20240704	104300	3515830	9720	9720	9720	9720	0
621	20240704	104200	3515830	9720	9720	9720	9720	0
622	20240704	104100	3515830	9720	9720	9720	9720	0
623	20240704	104000	3515830	9720	9720	9720	9720	0
624	20240704	103900	3515830	9720	9720	9720	9720	0
625	20240704	103800	3515830	9720	9720	9720	9720	0
626	20240704	103700	3515830	9720	9720	9720	9720	0
627	20240704	103600	3515830	9720	9720	9720	9720	0
628	20240704	103500	3515830	9720	9720	9720	9720	0
629	20240704	103400	3515830	9720	9720	9720	9720	0
630	20240704	103300	3515830	9720	9720	9720	9720	0
631	20240704	103200	3515830	9720	9720	9720	9720	0
632	20240704	103100	3515830	9720	9720	9720	9720	0
633	20240704	103000	3515830	9720	9720	9720	9720	0
634	20240704	102900	3515830	9720	9720	9720	9720	0
635	20240704	102800	3515830	9720	9720	9720	9720	0
636	20240704	102700	3515830	9720	9720	9720	9720	0
637	20240704	102600	3515830	9720	9720	9720	9720	0
638	20240704	102500	3515830	9720	9720	9720	9720	0
639	20240704	102400	3515830	9720	9720	9720	9720	0
640	20240704	102300	3515830	9720	9720	9720	9720	0
641	20240704	102200	3515830	9720	9720	9720	9720	0
642	20240704	102100	3515830	9720	9720	9720	9720	0
643	20240704	102000	3515830	9720	9740	9740	9720	21
644	20240704	101900	3311310	9750	9750	9750	9750	0
645	20240704	101800	3311310	9750	9750	9750	9750	0
646	20240704	101700	3311310	9750	9750	9750	9750	0
647	20240704	101600	3311310	9750	9750	9750	9750	0
648	20240704	101500	3311310	9750	9750	9750	9750	0
649	20240704	101400	3311310	9750	9750	9750	9750	0
650	20240704	101300	3311310	9750	9750	9750	9750	0
651	20240704	101200	3311310	9750	9750	9750	9750	0
652	20240704	101100	3311310	9750	9750	9750	9750	0
653	20240704	101000	3311310	9750	9750	9750	9750	0
654	20240704	100900	3311310	9750	9750	9750	9750	0
655	20240704	100800	3311310	9750	9740	9750	9740	10
656	20240704	100700	3213840	9730	9730	9730	9730	0
657	20240704	100600	3213840	9730	9730	9730	9730	0
658	20240704	100500	3213840	9730	9730	9730	9730	0
659	20240704	100400	3213840	9730	9730	9730	9730	0
660	20240704	100300	3213840	9730	9730	9730	9730	0
661	20240704	100200	3213840	9730	9730	9730	9730	0
662	20240704	100100	3213840	9730	9730	9730	9730	0
663	20240704	100000	3213840	9730	9730	9730	9730	0
664	20240704	095900	3213840	9730	9730	9730	9730	0
665	20240704	095800	3213840	9730	9730	9730	9730	1
666	20240704	095700	3204110	9710	9710	9710	9710	0
667	20240704	095600	3204110	9710	9710	9710	9710	80
668	20240704	095500	2427310	9750	9750	9750	9750	0
669	20240704	095400	2427310	9750	9740	9750	9740	13
670	20240704	095300	2300630	9730	9730	9730	9730	9
671	20240704	095200	2213060	9700	9700	9700	9700	0
672	20240704	095100	2213060	9700	9700	9700	9700	0
673	20240704	095000	2213060	9700	9700	9700	9700	0
674	20240704	094900	2213060	9700	9740	9740	9700	35
675	20240704	094800	1873410	9750	9750	9750	9750	0
676	20240704	094700	1873410	9750	9750	9750	9750	1
677	20240704	094600	1863660	9750	9750	9750	9750	0
678	20240704	094500	1863660	9750	9750	9750	9750	12
679	20240704	094400	1746660	9750	9750	9750	9750	0
680	20240704	094300	1746660	9750	9750	9750	9750	0
681	20240704	094200	1746660	9750	9750	9750	9750	0
682	20240704	094100	1746660	9750	9750	9750	9750	0
683	20240704	094000	1746660	9750	9750	9750	9750	0
684	20240704	093900	1746660	9750	9750	9750	9750	0
685	20240704	093800	1746660	9750	9750	9750	9750	0
686	20240704	093700	1746660	9750	9750	9750	9750	0
687	20240704	093600	1746660	9750	9750	9750	9750	32
688	20240704	093500	1434660	9780	9780	9780	9780	0
689	20240704	093400	1434660	9780	9770	9780	9770	3
690	20240704	093300	1405340	9770	9760	9770	9760	10
691	20240704	093200	1307720	9750	9750	9750	9750	0
692	20240704	093100	1307720	9750	9750	9750	9750	0
693	20240704	093000	1307720	9750	9750	9750	9750	0
694	20240704	092900	1307720	9750	9750	9750	9750	0
695	20240704	092800	1307720	9750	9750	9750	9750	0
696	20240704	092700	1307720	9750	9750	9750	9750	0
697	20240704	092600	1307720	9750	9750	9750	9750	0
698	20240704	092500	1307720	9750	9750	9750	9750	0
699	20240704	092400	1307720	9750	9750	9750	9750	5
700	20240704	092300	1258970	9730	9730	9730	9730	0
701	20240704	092200	1258970	9730	9730	9730	9730	3
702	20240704	092100	1229780	9740	9750	9760	9730	31
703	20240704	092000	927700	9740	9740	9740	9740	13
704	20240704	091900	801080	9760	9760	9760	9760	0
705	20240704	091800	801080	9760	9760	9760	9760	11
706	20240704	091700	693720	9740	9740	9740	9740	1
707	20240704	091600	683980	9740	9750	9750	9740	3
708	20240704	091500	654750	9760	9760	9760	9760	1
709	20240704	091400	644990	9740	9740	9740	9740	0
710	20240704	091300	644990	9740	9740	9740	9740	0
711	20240704	091200	644990	9740	9740	9740	9740	0
712	20240704	091100	644990	9740	9760	9760	9740	5
713	20240704	091000	596230	9770	9780	9780	9770	58
714	20240704	090900	29310	9660	9660	9660	9660	0
715	20240704	090800	29310	9660	9660	9660	9660	0
716	20240704	090700	29310	9660	9660	9660	9660	1
717	20240704	090600	19650	9880	9880	9880	9880	0
718	20240704	090500	19650	9880	9880	9880	9880	0
719	20240704	090400	19650	9880	9880	9880	9880	0
720	20240704	090300	19650	9880	9880	9880	9880	1
721	20240704	090200	9770	9770	9770	9770	9770	0
722	20240704	090100	9770	9770	9770	9770	9770	0
723	20240704	090000	9770	9770	9770	9770	9770	1