KissMeData/004440/min/candle-20240701.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240701	184300	65548345	4450	4450	4450	4450	392
3	20240701	184200	65548345	4450	4450	4450	4450	0
4	20240701	184100	65548345	4450	4450	4450	4450	0
5	20240701	184000	65548345	4450	4450	4450	4450	0
6	20240701	183900	65548345	4450	4450	4450	4450	0
7	20240701	183800	65548345	4450	4450	4450	4450	0
8	20240701	183700	65548345	4450	4450	4450	4450	0
9	20240701	183600	65548345	4450	4450	4450	4450	0
10	20240701	183500	65548345	4450	4450	4450	4450	0
11	20240701	183400	65548345	4450	4450	4450	4450	0
12	20240701	183300	65548345	4450	4450	4450	4450	0
13	20240701	183200	65548345	4450	4450	4450	4450	0
14	20240701	183100	65548345	4450	4450	4450	4450	0
15	20240701	183000	65548345	4450	4450	4450	4450	0
16	20240701	182900	65548345	4450	4450	4450	4450	0
17	20240701	182800	65548345	4450	4450	4450	4450	0
18	20240701	182700	65548345	4450	4450	4450	4450	0
19	20240701	182600	65548345	4450	4450	4450	4450	0
20	20240701	182500	65548345	4450	4450	4450	4450	0
21	20240701	182400	65548345	4450	4450	4450	4450	0
22	20240701	182300	65548345	4450	4450	4450	4450	0
23	20240701	182200	65548345	4450	4450	4450	4450	0
24	20240701	182100	65548345	4450	4450	4450	4450	0
25	20240701	182000	65548345	4450	4450	4450	4450	0
26	20240701	181900	65548345	4450	4450	4450	4450	0
27	20240701	181800	65548345	4450	4450	4450	4450	0
28	20240701	181700	65548345	4450	4450	4450	4450	0
29	20240701	181600	65548345	4450	4450	4450	4450	0
30	20240701	181500	65548345	4450	4450	4450	4450	0
31	20240701	181400	65548345	4450	4450	4450	4450	0
32	20240701	181300	65548345	4450	4450	4450	4450	392
33	20240701	181200	65548345	4450	4450	4450	4450	0
34	20240701	181100	65548345	4450	4450	4450	4450	0
35	20240701	181000	65548345	4450	4450	4450	4450	0
36	20240701	180900	65548345	4450	4450	4450	4450	0
37	20240701	180800	65548345	4450	4450	4450	4450	0
38	20240701	180700	65548345	4450	4450	4450	4450	0
39	20240701	180600	65548345	4450	4450	4450	4450	0
40	20240701	180500	65548345	4450	4450	4450	4450	0
41	20240701	180400	65548345	4450	4450	4450	4450	0
42	20240701	180300	65548345	4450	4450	4450	4450	0
43	20240701	180200	65548345	4450	4450	4450	4450	0
44	20240701	180100	65548345	4450	4450	4450	4450	0
45	20240701	180000	65548345	4450	4450	4450	4450	0
46	20240701	175900	65548345	4450	4450	4450	4450	0
47	20240701	175800	65548345	4450	4450	4450	4450	0
48	20240701	175700	65548345	4450	4450	4450	4450	0
49	20240701	175600	65548345	4450	4450	4450	4450	0
50	20240701	175500	65548345	4450	4450	4450	4450	0
51	20240701	175400	65548345	4450	4450	4450	4450	0
52	20240701	175300	65548345	4450	4450	4450	4450	0
53	20240701	175200	65548345	4450	4450	4450	4450	0
54	20240701	175100	65548345	4450	4450	4450	4450	0
55	20240701	175000	65548345	4450	4450	4450	4450	0
56	20240701	174900	65548345	4450	4450	4450	4450	0
57	20240701	174800	65548345	4450	4450	4450	4450	0
58	20240701	174700	65548345	4450	4450	4450	4450	0
59	20240701	174600	65548345	4450	4450	4450	4450	0
60	20240701	174500	65548345	4450	4450	4450	4450	0
61	20240701	174400	65548345	4450	4450	4450	4450	0
62	20240701	174300	65548345	4450	4450	4450	4450	392
63	20240701	174200	65548345	4450	4450	4450	4450	0
64	20240701	174100	65548345	4450	4450	4450	4450	0
65	20240701	174000	65548345	4450	4450	4450	4450	0
66	20240701	173900	65548345	4450	4450	4450	4450	0
67	20240701	173800	65548345	4450	4450	4450	4450	0
68	20240701	173700	65548345	4450	4450	4450	4450	0
69	20240701	173600	65548345	4450	4450	4450	4450	0
70	20240701	173500	65548345	4450	4450	4450	4450	0
71	20240701	173400	65548345	4450	4450	4450	4450	0
72	20240701	173300	65548345	4450	4450	4450	4450	0
73	20240701	173200	65548345	4450	4450	4450	4450	0
74	20240701	173100	65548345	4450	4450	4450	4450	0
75	20240701	173000	65548345	4450	4450	4450	4450	0
76	20240701	172900	65548345	4450	4450	4450	4450	0
77	20240701	172800	65548345	4450	4450	4450	4450	0
78	20240701	172700	65548345	4450	4450	4450	4450	0
79	20240701	172600	65548345	4450	4450	4450	4450	0
80	20240701	172500	65548345	4450	4450	4450	4450	0
81	20240701	172400	65548345	4450	4450	4450	4450	0
82	20240701	172300	65548345	4450	4450	4450	4450	0
83	20240701	172200	65548345	4450	4450	4450	4450	0
84	20240701	172100	65548345	4450	4450	4450	4450	0
85	20240701	172000	65548345	4450	4450	4450	4450	0
86	20240701	171900	65548345	4450	4450	4450	4450	0
87	20240701	171800	65548345	4450	4450	4450	4450	0
88	20240701	171700	65548345	4450	4450	4450	4450	0
89	20240701	171600	65548345	4450	4450	4450	4450	0
90	20240701	171500	65548345	4450	4450	4450	4450	0
91	20240701	171400	65548345	4450	4450	4450	4450	0
92	20240701	171300	65548345	4450	4450	4450	4450	392
93	20240701	171200	65548345	4450	4450	4450	4450	0
94	20240701	171100	65548345	4450	4450	4450	4450	0
95	20240701	171000	65548345	4450	4450	4450	4450	0
96	20240701	170900	65548345	4450	4450	4450	4450	0
97	20240701	170800	65548345	4450	4450	4450	4450	0
98	20240701	170700	65548345	4450	4450	4450	4450	0
99	20240701	170600	65548345	4450	4450	4450	4450	0
100	20240701	170500	65548345	4450	4450	4450	4450	0
101	20240701	170400	65548345	4450	4450	4450	4450	0
102	20240701	170300	65548345	4450	4450	4450	4450	0
103	20240701	170200	65548345	4450	4450	4450	4450	0
104	20240701	170100	65548345	4450	4450	4450	4450	0
105	20240701	170000	65548345	4450	4450	4450	4450	0
106	20240701	165900	65548345	4450	4450	4450	4450	0
107	20240701	165800	65548345	4450	4450	4450	4450	0
108	20240701	165700	65548345	4450	4450	4450	4450	0
109	20240701	165600	65548345	4450	4450	4450	4450	0
110	20240701	165500	65548345	4450	4450	4450	4450	0
111	20240701	165400	65548345	4450	4450	4450	4450	0
112	20240701	165300	65548345	4450	4450	4450	4450	0
113	20240701	165200	65548345	4450	4450	4450	4450	0
114	20240701	165100	65548345	4450	4450	4450	4450	0
115	20240701	165000	65548345	4450	4450	4450	4450	0
116	20240701	164900	65548345	4450	4450	4450	4450	0
117	20240701	164800	65548345	4450	4450	4450	4450	0
118	20240701	164700	65548345	4450	4450	4450	4450	0
119	20240701	164600	65548345	4450	4450	4450	4450	0
120	20240701	164500	65548345	4450	4450	4450	4450	0
121	20240701	164400	65548345	4450	4450	4450	4450	0
122	20240701	164300	65548345	4450	4450	4450	4450	392
123	20240701	164200	65548345	4450	4450	4450	4450	0
124	20240701	164100	65548345	4450	4450	4450	4450	0
125	20240701	164000	65548345	4450	4450	4450	4450	0
126	20240701	163900	65548345	4450	4450	4450	4450	0
127	20240701	163800	65548345	4450	4450	4450	4450	0
128	20240701	163700	65548345	4450	4450	4450	4450	0
129	20240701	163600	65548345	4450	4450	4450	4450	0
130	20240701	163500	65548345	4450	4450	4450	4450	0
131	20240701	163400	65548345	4450	4450	4450	4450	0
132	20240701	163300	65548345	4450	4450	4450	4450	0
133	20240701	163200	65548345	4450	4450	4450	4450	0
134	20240701	163100	65548345	4450	4450	4450	4450	0
135	20240701	163000	65548345	4450	4450	4450	4450	0
136	20240701	162900	65548345	4450	4450	4450	4450	0
137	20240701	162800	65548345	4450	4450	4450	4450	0
138	20240701	162700	65548345	4450	4450	4450	4450	0
139	20240701	162600	65548345	4450	4450	4450	4450	0
140	20240701	162500	65548345	4450	4450	4450	4450	0
141	20240701	162400	65548345	4450	4450	4450	4450	0
142	20240701	162300	65548345	4450	4450	4450	4450	0
143	20240701	162200	65548345	4450	4450	4450	4450	0
144	20240701	162100	65548345	4450	4450	4450	4450	0
145	20240701	162000	65548345	4450	4450	4450	4450	0
146	20240701	161900	65548345	4450	4450	4450	4450	0
147	20240701	161800	65548345	4450	4450	4450	4450	0
148	20240701	161700	65548345	4450	4450	4450	4450	0
149	20240701	161600	65548345	4450	4450	4450	4450	0
150	20240701	161500	65548345	4450	4450	4450	4450	0
151	20240701	161400	65548345	4450	4450	4450	4450	0
152	20240701	161300	65548345	4450	4450	4450	4450	392
153	20240701	161200	65548345	4450	4450	4450	4450	0
154	20240701	161100	65548345	4450	4450	4450	4450	0
155	20240701	161000	65548345	4450	4450	4450	4450	0
156	20240701	160900	65548345	4450	4450	4450	4450	0
157	20240701	160800	65548345	4450	4450	4450	4450	0
158	20240701	160700	65548345	4450	4450	4450	4450	0
159	20240701	160600	65548345	4450	4450	4450	4450	0
160	20240701	160500	65548345	4450	4450	4450	4450	0
161	20240701	160400	65548345	4450	4450	4450	4450	0
162	20240701	160300	65548345	4450	4450	4450	4450	0
163	20240701	160200	65548345	4450	4450	4450	4450	0
164	20240701	160100	65548345	4450	4450	4450	4450	0
165	20240701	160000	65548345	4450	4450	4450	4450	0
166	20240701	155900	65548345	4450	4450	4450	4450	0
167	20240701	155800	65548345	4450	4450	4450	4450	0
168	20240701	155700	65548345	4450	4450	4450	4450	0
169	20240701	155600	65548345	4450	4450	4450	4450	0
170	20240701	155500	65548345	4450	4450	4450	4450	0
171	20240701	155400	65548345	4450	4450	4450	4450	0
172	20240701	155300	65548345	4450	4450	4450	4450	0
173	20240701	155200	65548345	4450	4450	4450	4450	0
174	20240701	155100	65548345	4450	4450	4450	4450	0
175	20240701	155000	65548345	4450	4450	4450	4450	0
176	20240701	154900	65548345	4450	4450	4450	4450	0
177	20240701	154800	65548345	4450	4450	4450	4450	0
178	20240701	154700	65548345	4450	4450	4450	4450	0
179	20240701	154600	65548345	4450	4450	4450	4450	0
180	20240701	154500	65548345	4450	4450	4450	4450	0
181	20240701	154400	65548345	4450	4450	4450	4450	0
182	20240701	154300	65548345	4450	4450	4450	4450	392
183	20240701	154200	65548345	4450	4450	4450	4450	0
184	20240701	154100	65548345	4450	4450	4450	4450	0
185	20240701	154000	65548345	4450	4450	4450	4450	0
186	20240701	153900	65548345	4450	4450	4450	4450	0
187	20240701	153800	65548345	4450	4450	4450	4450	0
188	20240701	153700	65548345	4450	4450	4450	4450	0
189	20240701	153600	65548345	4450	4450	4450	4450	0
190	20240701	153500	65548345	4450	4450	4450	4450	0
191	20240701	153400	65548345	4450	4450	4450	4450	0
192	20240701	153300	65548345	4450	4450	4450	4450	0
193	20240701	153200	65548345	4450	4450	4450	4450	0
194	20240701	153100	65548345	4450	4450	4450	4450	0
195	20240701	153000	65548345	4450	4450	4450	4450	392
196	20240701	152900	63803945	4470	4470	4470	4470	0
197	20240701	152800	63803945	4470	4470	4470	4470	0
198	20240701	152700	63803945	4470	4470	4470	4470	0
199	20240701	152600	63803945	4470	4470	4470	4470	0
200	20240701	152500	63803945	4470	4470	4470	4470	0
201	20240701	152400	63803945	4470	4470	4470	4470	0
202	20240701	152300	63803945	4470	4470	4470	4470	0
203	20240701	152200	63803945	4470	4470	4470	4470	0
204	20240701	152100	63803945	4470	4470	4470	4470	0
205	20240701	152000	63803945	4470	4470	4470	4470	0
206	20240701	151900	63803945	4470	4470	4470	4470	100
207	20240701	151800	63356945	4450	4450	4450	4450	0
208	20240701	151700	63356945	4450	4450	4450	4450	0
209	20240701	151600	63356945	4450	4450	4450	4450	0
210	20240701	151500	63356945	4450	4450	4450	4450	0
211	20240701	151400	63356945	4450	4450	4450	4450	0
212	20240701	151300	63356945	4450	4450	4450	4450	0
213	20240701	151200	63356945	4450	4450	4450	4450	0
214	20240701	151100	63356945	4450	4450	4450	4450	31
215	20240701	151000	63218995	4455	4455	4455	4455	0
216	20240701	150900	63218995	4455	4455	4455	4455	0
217	20240701	150800	63218995	4455	4455	4455	4455	0
218	20240701	150700	63218995	4455	4455	4455	4455	0
219	20240701	150600	63218995	4455	4455	4455	4455	0
220	20240701	150500	63218995	4455	4455	4455	4455	0
221	20240701	150400	63218995	4455	4455	4455	4455	73
222	20240701	150300	62893780	4455	4455	4455	4455	102
223	20240701	150200	62439370	4455	4455	4455	4455	50
224	20240701	150100	62216620	4455	4455	4455	4455	40
225	20240701	150000	62038420	4470	4470	4470	4470	1
226	20240701	145900	62033950	4455	4455	4455	4455	0
227	20240701	145800	62033950	4455	4455	4455	4455	0
228	20240701	145700	62033950	4455	4455	4455	4455	0
229	20240701	145600	62033950	4455	4455	4455	4455	0
230	20240701	145500	62033950	4455	4455	4455	4455	0
231	20240701	145400	62033950	4455	4455	4455	4455	0
232	20240701	145300	62033950	4455	4455	4455	4455	0
233	20240701	145200	62033950	4455	4455	4455	4455	0
234	20240701	145100	62033950	4455	4455	4455	4455	0
235	20240701	145000	62033950	4455	4455	4455	4455	201
236	20240701	144900	61138495	4460	4470	4470	4460	138
237	20240701	144800	60523005	4465	4465	4465	4465	0
238	20240701	144700	60523005	4465	4465	4465	4465	0
239	20240701	144600	60523005	4465	4465	4465	4465	0
240	20240701	144500	60523005	4465	4465	4465	4465	0
241	20240701	144400	60523005	4465	4465	4465	4465	358
242	20240701	144300	58924535	4470	4470	4470	4470	1
243	20240701	144200	58920065	4470	4470	4470	4470	0
244	20240701	144100	58920065	4470	4470	4470	4470	0
245	20240701	144000	58920065	4470	4470	4470	4470	0
246	20240701	143900	58920065	4470	4470	4470	4470	0
247	20240701	143800	58920065	4470	4470	4470	4470	0
248	20240701	143700	58920065	4470	4470	4470	4470	51
249	20240701	143600	58692095	4470	4470	4470	4470	0
250	20240701	143500	58692095	4470	4470	4470	4470	0
251	20240701	143400	58692095	4470	4470	4470	4470	0
252	20240701	143300	58692095	4470	4470	4470	4470	0
253	20240701	143200	58692095	4470	4470	4470	4470	0
254	20240701	143100	58692095	4470	4470	4470	4470	0
255	20240701	143000	58692095	4470	4470	4470	4470	0
256	20240701	142900	58692095	4470	4470	4470	4470	0
257	20240701	142800	58692095	4470	4470	4470	4470	0
258	20240701	142700	58692095	4470	4470	4470	4470	0
259	20240701	142600	58692095	4470	4470	4470	4470	0
260	20240701	142500	58692095	4470	4470	4470	4470	0
261	20240701	142400	58692095	4470	4470	4470	4470	25
262	20240701	142300	58580345	4470	4470	4470	4470	0
263	20240701	142200	58580345	4470	4470	4470	4470	0
264	20240701	142100	58580345	4470	4470	4470	4470	0
265	20240701	142000	58580345	4470	4470	4470	4470	0
266	20240701	141900	58580345	4470	4470	4470	4470	0
267	20240701	141800	58580345	4470	4470	4470	4470	0
268	20240701	141700	58580345	4470	4470	4470	4470	0
269	20240701	141600	58580345	4470	4470	4470	4470	0
270	20240701	141500	58580345	4470	4470	4470	4470	0
271	20240701	141400	58580345	4470	4470	4470	4470	0
272	20240701	141300	58580345	4470	4470	4470	4470	0
273	20240701	141200	58580345	4470	4470	4470	4470	0
274	20240701	141100	58580345	4470	4470	4470	4470	0
275	20240701	141000	58580345	4470	4470	4470	4470	0
276	20240701	140900	58580345	4470	4470	4470	4470	0
277	20240701	140800	58580345	4470	4470	4470	4470	0
278	20240701	140700	58580345	4470	4470	4470	4470	0
279	20240701	140600	58580345	4470	4470	4470	4470	0
280	20240701	140500	58580345	4470	4470	4470	4470	0
281	20240701	140400	58580345	4470	4470	4470	4470	0
282	20240701	140300	58580345	4470	4470	4470	4470	0
283	20240701	140200	58580345	4470	4470	4470	4470	2
284	20240701	140100	58571405	4470	4470	4470	4470	4
285	20240701	140000	58553525	4475	4475	4475	4475	0
286	20240701	135900	58553525	4475	4475	4475	4475	0
287	20240701	135800	58553525	4475	4475	4475	4475	0
288	20240701	135700	58553525	4475	4475	4475	4475	1
289	20240701	135600	58549050	4475	4475	4475	4475	0
290	20240701	135500	58549050	4475	4475	4475	4475	0
291	20240701	135400	58549050	4475	4475	4475	4475	0
292	20240701	135300	58549050	4475	4475	4475	4475	0
293	20240701	135200	58549050	4475	4475	4475	4475	1
294	20240701	135100	58544575	4475	4475	4475	4475	0
295	20240701	135000	58544575	4475	4475	4475	4475	0
296	20240701	134900	58544575	4475	4475	4475	4475	0
297	20240701	134800	58544575	4475	4475	4475	4475	1
298	20240701	134700	58540100	4480	4480	4480	4480	0
299	20240701	134600	58540100	4480	4480	4480	4480	0
300	20240701	134500	58540100	4480	4480	4480	4480	0
301	20240701	134400	58540100	4480	4480	4480	4480	0
302	20240701	134300	58540100	4480	4480	4480	4480	0
303	20240701	134200	58540100	4480	4480	4480	4480	0
304	20240701	134100	58540100	4480	4480	4480	4480	0
305	20240701	134000	58540100	4480	4480	4480	4480	0
306	20240701	133900	58540100	4480	4480	4480	4480	0
307	20240701	133800	58540100	4480	4480	4480	4480	0
308	20240701	133700	58540100	4480	4480	4480	4480	0
309	20240701	133600	58540100	4480	4480	4480	4480	0
310	20240701	133500	58540100	4480	4480	4480	4480	0
311	20240701	133400	58540100	4480	4480	4480	4480	0
312	20240701	133300	58540100	4480	4480	4480	4480	0
313	20240701	133200	58540100	4480	4480	4480	4480	0
314	20240701	133100	58540100	4480	4480	4480	4480	0
315	20240701	133000	58540100	4480	4480	4480	4480	0
316	20240701	132900	58540100	4480	4480	4480	4480	0
317	20240701	132800	58540100	4480	4480	4480	4480	0
318	20240701	132700	58540100	4480	4480	4480	4480	0
319	20240701	132600	58540100	4480	4480	4480	4480	0
320	20240701	132500	58540100	4480	4480	4480	4480	0
321	20240701	132400	58540100	4480	4480	4480	4480	0
322	20240701	132300	58540100	4480	4480	4480	4480	0
323	20240701	132200	58540100	4480	4480	4480	4480	1
324	20240701	132100	58535620	4480	4480	4480	4480	2
325	20240701	132000	58526660	4465	4465	4465	4465	0
326	20240701	131900	58526660	4465	4465	4465	4465	0
327	20240701	131800	58526660	4465	4465	4465	4465	0
328	20240701	131700	58526660	4465	4465	4465	4465	0
329	20240701	131600	58526660	4465	4465	4465	4465	0
330	20240701	131500	58526660	4465	4465	4465	4465	0
331	20240701	131400	58526660	4465	4465	4465	4465	0
332	20240701	131300	58526660	4465	4465	4465	4465	0
333	20240701	131200	58526660	4465	4465	4465	4465	0
334	20240701	131100	58526660	4465	4465	4465	4465	0
335	20240701	131000	58526660	4465	4465	4465	4465	0
336	20240701	130900	58526660	4465	4465	4465	4465	0
337	20240701	130800	58526660	4465	4465	4465	4465	0
338	20240701	130700	58526660	4465	4465	4465	4465	0
339	20240701	130600	58526660	4465	4465	4465	4465	0
340	20240701	130500	58526660	4465	4465	4465	4465	0
341	20240701	130400	58526660	4465	4465	4465	4465	0
342	20240701	130300	58526660	4465	4465	4465	4465	0
343	20240701	130200	58526660	4465	4465	4465	4465	0
344	20240701	130100	58526660	4465	4465	4465	4465	0
345	20240701	130000	58526660	4465	4465	4465	4465	0
346	20240701	125900	58526660	4465	4465	4465	4465	0
347	20240701	125800	58526660	4465	4465	4465	4465	0
348	20240701	125700	58526660	4465	4465	4465	4465	0
349	20240701	125600	58526660	4465	4465	4465	4465	0
350	20240701	125500	58526660	4465	4465	4465	4465	0
351	20240701	125400	58526660	4465	4465	4465	4465	0
352	20240701	125300	58526660	4465	4465	4465	4465	210
353	20240701	125200	57589010	4465	4465	4465	4465	0
354	20240701	125100	57589010	4465	4465	4465	4465	0
355	20240701	125000	57589010	4465	4465	4465	4465	0
356	20240701	124900	57589010	4465	4465	4465	4465	0
357	20240701	124800	57589010	4465	4465	4465	4465	0
358	20240701	124700	57589010	4465	4465	4465	4465	0
359	20240701	124600	57589010	4465	4465	4465	4465	0
360	20240701	124500	57589010	4465	4465	4465	4465	0
361	20240701	124400	57589010	4465	4465	4465	4465	0
362	20240701	124300	57589010	4465	4465	4465	4465	0
363	20240701	124200	57589010	4465	4465	4465	4465	0
364	20240701	124100	57589010	4465	4465	4465	4465	0
365	20240701	124000	57589010	4465	4465	4465	4465	0
366	20240701	123900	57589010	4465	4465	4465	4465	0
367	20240701	123800	57589010	4465	4465	4465	4465	0
368	20240701	123700	57589010	4465	4465	4465	4465	0
369	20240701	123600	57589010	4465	4465	4465	4465	0
370	20240701	123500	57589010	4465	4465	4465	4465	0
371	20240701	123400	57589010	4465	4465	4465	4465	0
372	20240701	123300	57589010	4465	4465	4465	4465	0
373	20240701	123200	57589010	4465	4465	4465	4465	0
374	20240701	123100	57589010	4465	4465	4465	4465	0
375	20240701	123000	57589010	4465	4465	4465	4465	0
376	20240701	122900	57589010	4465	4465	4465	4465	0
377	20240701	122800	57589010	4465	4465	4465	4465	6
378	20240701	122700	57562220	4465	4465	4465	4465	0
379	20240701	122600	57562220	4465	4465	4465	4465	0
380	20240701	122500	57562220	4465	4465	4465	4465	0
381	20240701	122400	57562220	4465	4465	4465	4465	0
382	20240701	122300	57562220	4465	4465	4465	4465	0
383	20240701	122200	57562220	4465	4465	4465	4465	67
384	20240701	122100	57263065	4465	4465	4465	4465	0
385	20240701	122000	57263065	4465	4465	4465	4465	0
386	20240701	121900	57263065	4465	4465	4465	4465	0
387	20240701	121800	57263065	4465	4465	4465	4465	0
388	20240701	121700	57263065	4465	4465	4465	4465	0
389	20240701	121600	57263065	4465	4465	4465	4465	0
390	20240701	121500	57263065	4465	4465	4465	4465	0
391	20240701	121400	57263065	4465	4465	4465	4465	0
392	20240701	121300	57263065	4465	4465	4465	4465	0
393	20240701	121200	57263065	4465	4465	4465	4465	0
394	20240701	121100	57263065	4465	4465	4465	4465	0
395	20240701	121000	57263065	4465	4465	4465	4465	0
396	20240701	120900	57263065	4465	4465	4465	4465	0
397	20240701	120800	57263065	4465	4465	4465	4465	0
398	20240701	120700	57263065	4465	4465	4465	4465	0
399	20240701	120600	57263065	4465	4465	4465	4465	0
400	20240701	120500	57263065	4465	4465	4465	4465	0
401	20240701	120400	57263065	4465	4465	4465	4465	0
402	20240701	120300	57263065	4465	4465	4465	4465	1
403	20240701	120200	57258600	4465	4465	4465	4465	0
404	20240701	120100	57258600	4465	4470	4470	4465	88
405	20240701	120000	56865395	4470	4470	4470	4470	0
406	20240701	115900	56865395	4470	4470	4470	4470	0
407	20240701	115800	56865395	4470	4470	4470	4470	0
408	20240701	115700	56865395	4470	4470	4470	4470	0
409	20240701	115600	56865395	4470	4470	4470	4470	0
410	20240701	115500	56865395	4470	4470	4470	4470	0
411	20240701	115400	56865395	4470	4470	4470	4470	1
412	20240701	115300	56860925	4485	4485	4485	4485	0
413	20240701	115200	56860925	4485	4485	4485	4485	0
414	20240701	115100	56860925	4485	4485	4485	4485	0
415	20240701	115000	56860925	4485	4470	4485	4470	181
416	20240701	114900	56051840	4475	4485	4485	4475	160
417	20240701	114800	55334545	4485	4485	4485	4485	9
418	20240701	114700	55294180	4485	4485	4485	4485	0
419	20240701	114600	55294180	4485	4495	4495	4485	868
420	20240701	114500	51397650	4495	4495	4495	4495	0
421	20240701	114400	51397650	4495	4495	4495	4495	0
422	20240701	114300	51397650	4495	4495	4495	4495	0
423	20240701	114200	51397650	4495	4495	4495	4495	0
424	20240701	114100	51397650	4495	4495	4495	4495	0
425	20240701	114000	51397650	4495	4495	4495	4495	0
426	20240701	113900	51397650	4495	4495	4495	4495	0
427	20240701	113800	51397650	4495	4495	4495	4495	0
428	20240701	113700	51397650	4495	4495	4495	4495	0
429	20240701	113600	51397650	4495	4495	4495	4495	0
430	20240701	113500	51397650	4495	4495	4495	4495	0
431	20240701	113400	51397650	4495	4495	4495	4495	0
432	20240701	113300	51397650	4495	4495	4495	4495	0
433	20240701	113200	51397650	4495	4495	4495	4495	20
434	20240701	113100	51307750	4495	4495	4495	4495	0
435	20240701	113000	51307750	4495	4495	4495	4495	0
436	20240701	112900	51307750	4495	4495	4495	4495	285
437	20240701	112800	50026675	4495	4495	4495	4495	0
438	20240701	112700	50026675	4495	4495	4495	4495	0
439	20240701	112600	50026675	4495	4495	4495	4495	0
440	20240701	112500	50026675	4495	4495	4495	4495	0
441	20240701	112400	50026675	4495	4495	4495	4495	0
442	20240701	112300	50026675	4495	4495	4495	4495	0
443	20240701	112200	50026675	4495	4495	4495	4495	0
444	20240701	112100	50026675	4495	4495	4495	4495	0
445	20240701	112000	50026675	4495	4495	4495	4495	0
446	20240701	111900	50026675	4495	4495	4495	4495	0
447	20240701	111800	50026675	4495	4495	4495	4495	0
448	20240701	111700	50026675	4495	4495	4495	4495	0
449	20240701	111600	50026675	4495	4495	4495	4495	0
450	20240701	111500	50026675	4495	4495	4495	4495	0
451	20240701	111400	50026675	4495	4495	4495	4495	0
452	20240701	111300	50026675	4495	4495	4495	4495	0
453	20240701	111200	50026675	4495	4495	4495	4495	184
454	20240701	111100	49199595	4500	4500	4500	4500	0
455	20240701	111000	49199595	4500	4500	4500	4500	2
456	20240701	110900	49190595	4500	4500	4500	4500	0
457	20240701	110800	49190595	4500	4500	4500	4500	0
458	20240701	110700	49190595	4500	4500	4500	4500	0
459	20240701	110600	49190595	4500	4500	4500	4500	0
460	20240701	110500	49190595	4500	4500	4500	4500	0
461	20240701	110400	49190595	4500	4500	4500	4500	0
462	20240701	110300	49190595	4500	4500	4500	4500	0
463	20240701	110200	49190595	4500	4500	4500	4500	0
464	20240701	110100	49190595	4500	4500	4500	4500	0
465	20240701	110000	49190595	4500	4500	4500	4500	0
466	20240701	105900	49190595	4500	4500	4500	4500	0
467	20240701	105800	49190595	4500	4500	4500	4500	0
468	20240701	105700	49190595	4500	4500	4500	4500	1
469	20240701	105600	49186095	4500	4500	4500	4500	0
470	20240701	105500	49186095	4500	4500	4500	4500	0
471	20240701	105400	49186095	4500	4500	4500	4500	0
472	20240701	105300	49186095	4500	4500	4500	4500	10
473	20240701	105200	49141095	4500	4500	4500	4500	0
474	20240701	105100	49141095	4500	4500	4500	4500	0
475	20240701	105000	49141095	4500	4500	4500	4500	0
476	20240701	104900	49141095	4500	4500	4500	4500	0
477	20240701	104800	49141095	4500	4500	4500	4500	0
478	20240701	104700	49141095	4500	4500	4500	4500	0
479	20240701	104600	49141095	4500	4500	4500	4500	0
480	20240701	104500	49141095	4500	4500	4500	4500	0
481	20240701	104400	49141095	4500	4500	4500	4500	0
482	20240701	104300	49141095	4500	4500	4500	4500	0
483	20240701	104200	49141095	4500	4500	4500	4500	0
484	20240701	104100	49141095	4500	4500	4500	4500	0
485	20240701	104000	49141095	4500	4500	4500	4500	0
486	20240701	103900	49141095	4500	4500	4500	4500	0
487	20240701	103800	49141095	4500	4500	4500	4500	0
488	20240701	103700	49141095	4500	4500	4500	4500	0
489	20240701	103600	49141095	4500	4500	4500	4500	22
490	20240701	103500	49042095	4500	4500	4500	4500	0
491	20240701	103400	49042095	4500	4500	4500	4500	0
492	20240701	103300	49042095	4500	4500	4500	4500	394
493	20240701	103200	47269095	4505	4505	4505	4505	0
494	20240701	103100	47269095	4505	4505	4505	4505	0
495	20240701	103000	47269095	4505	4505	4505	4505	0
496	20240701	102900	47269095	4505	4505	4505	4505	0
497	20240701	102800	47269095	4505	4505	4505	4505	0
498	20240701	102700	47269095	4505	4505	4505	4505	0
499	20240701	102600	47269095	4505	4505	4505	4505	0
500	20240701	102500	47269095	4505	4505	4505	4505	0
501	20240701	102400	47269095	4505	4505	4505	4505	0
502	20240701	102300	47269095	4505	4505	4505	4505	0
503	20240701	102200	47269095	4505	4505	4505	4505	0
504	20240701	102100	47269095	4505	4505	4505	4505	0
505	20240701	102000	47269095	4505	4505	4505	4505	0
506	20240701	101900	47269095	4505	4505	4505	4505	0
507	20240701	101800	47269095	4505	4505	4505	4505	0
508	20240701	101700	47269095	4505	4505	4505	4505	0
509	20240701	101600	47269095	4505	4505	4505	4505	6
510	20240701	101500	47242065	4505	4505	4505	4505	1
511	20240701	101400	47237560	4505	4505	4505	4505	0
512	20240701	101300	47237560	4505	4505	4505	4505	0
513	20240701	101200	47237560	4505	4505	4505	4505	0
514	20240701	101100	47237560	4505	4505	4505	4505	2
515	20240701	101000	47228550	4500	4500	4500	4500	12
516	20240701	100900	47174550	4500	4500	4500	4500	0
517	20240701	100800	47174550	4500	4500	4500	4500	1
518	20240701	100700	47170050	4510	4510	4510	4510	4
519	20240701	100600	47152010	4505	4505	4505	4505	32
520	20240701	100500	47007850	4505	4505	4505	4505	0
521	20240701	100400	47007850	4505	4510	4510	4505	29
522	20240701	100300	46877155	4510	4510	4510	4510	0
523	20240701	100200	46877155	4510	4510	4510	4510	0
524	20240701	100100	46877155	4510	4510	4510	4510	0
525	20240701	100000	46877155	4510	4510	4510	4510	0
526	20240701	095900	46877155	4510	4510	4510	4510	2
527	20240701	095800	46868135	4510	4510	4510	4510	0
528	20240701	095700	46868135	4510	4510	4510	4510	1
529	20240701	095600	46863625	4510	4510	4510	4510	88
530	20240701	095500	46466745	4510	4510	4510	4510	0
531	20240701	095400	46466745	4510	4510	4510	4510	0
532	20240701	095300	46466745	4510	4510	4510	4510	103
533	20240701	095200	46002215	4510	4510	4510	4510	0
534	20240701	095100	46002215	4510	4510	4510	4510	0
535	20240701	095000	46002215	4510	4510	4510	4510	0
536	20240701	094900	46002215	4510	4510	4510	4510	29
537	20240701	094800	45871425	4510	4510	4510	4510	0
538	20240701	094700	45871425	4510	4515	4515	4510	170
539	20240701	094600	45104660	4525	4525	4525	4525	0
540	20240701	094500	45104660	4525	4525	4525	4525	0
541	20240701	094400	45104660	4525	4525	4525	4525	0
542	20240701	094300	45104660	4525	4525	4525	4525	0
543	20240701	094200	45104660	4525	4525	4525	4525	0
544	20240701	094100	45104660	4525	4525	4525	4525	0
545	20240701	094000	45104660	4525	4525	4525	4525	0
546	20240701	093900	45104660	4525	4525	4525	4525	0
547	20240701	093800	45104660	4525	4525	4525	4525	0
548	20240701	093700	45104660	4525	4525	4525	4525	15
549	20240701	093600	45036785	4525	4525	4525	4525	112
550	20240701	093500	44529985	4530	4530	4530	4530	0
551	20240701	093400	44529985	4530	4530	4530	4530	306
552	20240701	093300	43143805	4530	4530	4540	4530	235
553	20240701	093200	42079245	4530	4540	4540	4530	161
554	20240701	093100	41348315	4545	4540	4545	4540	185
555	20240701	093000	40508410	4540	4540	4540	4535	10
556	20240701	092900	40463020	4530	4530	4530	4530	31
557	20240701	092800	40322590	4540	4530	4540	4530	196
558	20240701	092700	39433475	4530	4530	4535	4530	158
559	20240701	092600	38717040	4535	4535	4535	4530	4
560	20240701	092500	38698905	4530	4525	4530	4525	947
561	20240701	092400	34410495	4530	4530	4530	4530	0
562	20240701	092300	34410495	4530	4530	4530	4530	0
563	20240701	092200	34410495	4530	4530	4530	4530	1
564	20240701	092100	34405965	4530	4525	4530	4525	18
565	20240701	092000	34324500	4530	4525	4530	4525	14
566	20240701	091900	34261130	4525	4530	4530	4525	71
567	20240701	091800	33939750	4530	4530	4530	4530	136
568	20240701	091700	33323670	4530	4525	4530	4525	346
569	20240701	091600	31757445	4520	4515	4520	4515	389
570	20240701	091500	30001105	4515	4510	4520	4510	746
571	20240701	091400	26633545	4505	4505	4505	4505	528
572	20240701	091300	24254905	4505	4505	4505	4505	1
573	20240701	091200	24250400	4505	4505	4505	4505	0
574	20240701	091100	24250400	4505	4505	4505	4505	0
575	20240701	091000	24250400	4505	4505	4505	4505	0
576	20240701	090900	24250400	4505	4505	4505	4505	1
577	20240701	090800	24245895	4500	4495	4500	4495	610
578	20240701	090700	21501145	4495	4495	4495	4495	2161
579	20240701	090600	11787450	4490	4490	4490	4490	100
580	20240701	090500	11338450	4490	4490	4490	4490	1266
581	20240701	090400	5654110	4495	4495	4495	4495	1
582	20240701	090300	5649615	4495	4490	4495	4490	1032
583	20240701	090200	1015795	4490	4490	4490	4490	0
584	20240701	090100	1015795	4490	4490	4490	4490	0
585	20240701	090000	1015795	4490	4495	4495	4490	226