KissMeData/341170/min/candle-20240703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240703	212800	2843545	2470	2470	2470	2470	4
3	20240703	212700	2843545	2470	2470	2470	2470	0
4	20240703	212600	2843545	2470	2470	2470	2470	0
5	20240703	212500	2843545	2470	2470	2470	2470	0
6	20240703	212400	2843545	2470	2470	2470	2470	0
7	20240703	212300	2843545	2470	2470	2470	2470	0
8	20240703	212200	2843545	2470	2470	2470	2470	0
9	20240703	212100	2843545	2470	2470	2470	2470	0
10	20240703	212000	2843545	2470	2470	2470	2470	0
11	20240703	211900	2843545	2470	2470	2470	2470	0
12	20240703	211800	2843545	2470	2470	2470	2470	0
13	20240703	211700	2843545	2470	2470	2470	2470	0
14	20240703	211600	2843545	2470	2470	2470	2470	0
15	20240703	211500	2843545	2470	2470	2470	2470	0
16	20240703	211400	2843545	2470	2470	2470	2470	0
17	20240703	211300	2843545	2470	2470	2470	2470	0
18	20240703	211200	2843545	2470	2470	2470	2470	0
19	20240703	211100	2843545	2470	2470	2470	2470	0
20	20240703	211000	2843545	2470	2470	2470	2470	0
21	20240703	210900	2843545	2470	2470	2470	2470	0
22	20240703	210800	2843545	2470	2470	2470	2470	0
23	20240703	210700	2843545	2470	2470	2470	2470	0
24	20240703	210600	2843545	2470	2470	2470	2470	0
25	20240703	210500	2843545	2470	2470	2470	2470	0
26	20240703	210400	2843545	2470	2470	2470	2470	0
27	20240703	210300	2843545	2470	2470	2470	2470	0
28	20240703	210200	2843545	2470	2470	2470	2470	0
29	20240703	210100	2843545	2470	2470	2470	2470	0
30	20240703	210000	2843545	2470	2470	2470	2470	0
31	20240703	205900	2843545	2470	2470	2470	2470	0
32	20240703	205800	2843545	2470	2470	2470	2470	4
33	20240703	205700	2843545	2470	2470	2470	2470	0
34	20240703	205600	2843545	2470	2470	2470	2470	0
35	20240703	205500	2843545	2470	2470	2470	2470	0
36	20240703	205400	2843545	2470	2470	2470	2470	0
37	20240703	205300	2843545	2470	2470	2470	2470	0
38	20240703	205200	2843545	2470	2470	2470	2470	0
39	20240703	205100	2843545	2470	2470	2470	2470	0
40	20240703	205000	2843545	2470	2470	2470	2470	0
41	20240703	204900	2843545	2470	2470	2470	2470	0
42	20240703	204800	2843545	2470	2470	2470	2470	0
43	20240703	204700	2843545	2470	2470	2470	2470	0
44	20240703	204600	2843545	2470	2470	2470	2470	0
45	20240703	204500	2843545	2470	2470	2470	2470	0
46	20240703	204400	2843545	2470	2470	2470	2470	0
47	20240703	204300	2843545	2470	2470	2470	2470	0
48	20240703	204200	2843545	2470	2470	2470	2470	0
49	20240703	204100	2843545	2470	2470	2470	2470	0
50	20240703	204000	2843545	2470	2470	2470	2470	0
51	20240703	203900	2843545	2470	2470	2470	2470	0
52	20240703	203800	2843545	2470	2470	2470	2470	0
53	20240703	203700	2843545	2470	2470	2470	2470	0
54	20240703	203600	2843545	2470	2470	2470	2470	0
55	20240703	203500	2843545	2470	2470	2470	2470	0
56	20240703	203400	2843545	2470	2470	2470	2470	0
57	20240703	203300	2843545	2470	2470	2470	2470	0
58	20240703	203200	2843545	2470	2470	2470	2470	0
59	20240703	203100	2843545	2470	2470	2470	2470	0
60	20240703	203000	2843545	2470	2470	2470	2470	0
61	20240703	202900	2843545	2470	2470	2470	2470	0
62	20240703	202800	2843545	2470	2470	2470	2470	4
63	20240703	202700	2843545	2470	2470	2470	2470	0
64	20240703	202600	2843545	2470	2470	2470	2470	0
65	20240703	202500	2843545	2470	2470	2470	2470	0
66	20240703	202400	2843545	2470	2470	2470	2470	0
67	20240703	202300	2843545	2470	2470	2470	2470	0
68	20240703	202200	2843545	2470	2470	2470	2470	0
69	20240703	202100	2843545	2470	2470	2470	2470	0
70	20240703	202000	2843545	2470	2470	2470	2470	0
71	20240703	201900	2843545	2470	2470	2470	2470	0
72	20240703	201800	2843545	2470	2470	2470	2470	0
73	20240703	201700	2843545	2470	2470	2470	2470	0
74	20240703	201600	2843545	2470	2470	2470	2470	0
75	20240703	201500	2843545	2470	2470	2470	2470	0
76	20240703	201400	2843545	2470	2470	2470	2470	0
77	20240703	201300	2843545	2470	2470	2470	2470	0
78	20240703	201200	2843545	2470	2470	2470	2470	0
79	20240703	201100	2843545	2470	2470	2470	2470	0
80	20240703	201000	2843545	2470	2470	2470	2470	0
81	20240703	200900	2843545	2470	2470	2470	2470	0
82	20240703	200800	2843545	2470	2470	2470	2470	0
83	20240703	200700	2843545	2470	2470	2470	2470	0
84	20240703	200600	2843545	2470	2470	2470	2470	0
85	20240703	200500	2843545	2470	2470	2470	2470	0
86	20240703	200400	2843545	2470	2470	2470	2470	0
87	20240703	200300	2843545	2470	2470	2470	2470	0
88	20240703	200200	2843545	2470	2470	2470	2470	0
89	20240703	200100	2843545	2470	2470	2470	2470	0
90	20240703	200000	2843545	2470	2470	2470	2470	0
91	20240703	195900	2843545	2470	2470	2470	2470	0
92	20240703	195800	2843545	2470	2470	2470	2470	4
93	20240703	195700	2843545	2470	2470	2470	2470	0
94	20240703	195600	2843545	2470	2470	2470	2470	0
95	20240703	195500	2843545	2470	2470	2470	2470	0
96	20240703	195400	2843545	2470	2470	2470	2470	0
97	20240703	195300	2843545	2470	2470	2470	2470	0
98	20240703	195200	2843545	2470	2470	2470	2470	0
99	20240703	195100	2843545	2470	2470	2470	2470	0
100	20240703	195000	2843545	2470	2470	2470	2470	0
101	20240703	194900	2843545	2470	2470	2470	2470	0
102	20240703	194800	2843545	2470	2470	2470	2470	0
103	20240703	194700	2843545	2470	2470	2470	2470	0
104	20240703	194600	2843545	2470	2470	2470	2470	0
105	20240703	194500	2843545	2470	2470	2470	2470	0
106	20240703	194400	2843545	2470	2470	2470	2470	0
107	20240703	194300	2843545	2470	2470	2470	2470	0
108	20240703	194200	2843545	2470	2470	2470	2470	0
109	20240703	194100	2843545	2470	2470	2470	2470	0
110	20240703	194000	2843545	2470	2470	2470	2470	0
111	20240703	193900	2843545	2470	2470	2470	2470	0
112	20240703	193800	2843545	2470	2470	2470	2470	0
113	20240703	193700	2843545	2470	2470	2470	2470	0
114	20240703	193600	2843545	2470	2470	2470	2470	0
115	20240703	193500	2843545	2470	2470	2470	2470	0
116	20240703	193400	2843545	2470	2470	2470	2470	0
117	20240703	193300	2843545	2470	2470	2470	2470	0
118	20240703	193200	2843545	2470	2470	2470	2470	0
119	20240703	193100	2843545	2470	2470	2470	2470	0
120	20240703	193000	2843545	2470	2470	2470	2470	0
121	20240703	192900	2843545	2470	2470	2470	2470	0
122	20240703	192800	2843545	2470	2470	2470	2470	4
123	20240703	192700	2843545	2470	2470	2470	2470	0
124	20240703	192600	2843545	2470	2470	2470	2470	0
125	20240703	192500	2843545	2470	2470	2470	2470	0
126	20240703	192400	2843545	2470	2470	2470	2470	0
127	20240703	192300	2843545	2470	2470	2470	2470	0
128	20240703	192200	2843545	2470	2470	2470	2470	0
129	20240703	192100	2843545	2470	2470	2470	2470	0
130	20240703	192000	2843545	2470	2470	2470	2470	0
131	20240703	191900	2843545	2470	2470	2470	2470	0
132	20240703	191800	2843545	2470	2470	2470	2470	0
133	20240703	191700	2843545	2470	2470	2470	2470	0
134	20240703	191600	2843545	2470	2470	2470	2470	0
135	20240703	191500	2843545	2470	2470	2470	2470	0
136	20240703	191400	2843545	2470	2470	2470	2470	0
137	20240703	191300	2843545	2470	2470	2470	2470	0
138	20240703	191200	2843545	2470	2470	2470	2470	0
139	20240703	191100	2843545	2470	2470	2470	2470	0
140	20240703	191000	2843545	2470	2470	2470	2470	0
141	20240703	190900	2843545	2470	2470	2470	2470	0
142	20240703	190800	2843545	2470	2470	2470	2470	0
143	20240703	190700	2843545	2470	2470	2470	2470	0
144	20240703	190600	2843545	2470	2470	2470	2470	0
145	20240703	190500	2843545	2470	2470	2470	2470	0
146	20240703	190400	2843545	2470	2470	2470	2470	0
147	20240703	190300	2843545	2470	2470	2470	2470	0
148	20240703	190200	2843545	2470	2470	2470	2470	0
149	20240703	190100	2843545	2470	2470	2470	2470	0
150	20240703	190000	2843545	2470	2470	2470	2470	0
151	20240703	185900	2843545	2470	2470	2470	2470	0
152	20240703	185800	2843545	2470	2470	2470	2470	4
153	20240703	185700	2843545	2470	2470	2470	2470	0
154	20240703	185600	2843545	2470	2470	2470	2470	0
155	20240703	185500	2843545	2470	2470	2470	2470	0
156	20240703	185400	2843545	2470	2470	2470	2470	0
157	20240703	185300	2843545	2470	2470	2470	2470	0
158	20240703	185200	2843545	2470	2470	2470	2470	0
159	20240703	185100	2843545	2470	2470	2470	2470	0
160	20240703	185000	2843545	2470	2470	2470	2470	0
161	20240703	184900	2843545	2470	2470	2470	2470	0
162	20240703	184800	2843545	2470	2470	2470	2470	0
163	20240703	184700	2843545	2470	2470	2470	2470	0
164	20240703	184600	2843545	2470	2470	2470	2470	0
165	20240703	184500	2843545	2470	2470	2470	2470	0
166	20240703	184400	2843545	2470	2470	2470	2470	0
167	20240703	184300	2843545	2470	2470	2470	2470	0
168	20240703	184200	2843545	2470	2470	2470	2470	0
169	20240703	184100	2843545	2470	2470	2470	2470	0
170	20240703	184000	2843545	2470	2470	2470	2470	0
171	20240703	183900	2843545	2470	2470	2470	2470	0
172	20240703	183800	2843545	2470	2470	2470	2470	0
173	20240703	183700	2843545	2470	2470	2470	2470	0
174	20240703	183600	2843545	2470	2470	2470	2470	0
175	20240703	183500	2843545	2470	2470	2470	2470	0
176	20240703	183400	2843545	2470	2470	2470	2470	0
177	20240703	183300	2843545	2470	2470	2470	2470	0
178	20240703	183200	2843545	2470	2470	2470	2470	0
179	20240703	183100	2843545	2470	2470	2470	2470	0
180	20240703	183000	2843545	2470	2470	2470	2470	0
181	20240703	182900	2843545	2470	2470	2470	2470	0
182	20240703	182800	2843545	2470	2470	2470	2470	4
183	20240703	182700	2843545	2470	2470	2470	2470	0
184	20240703	182600	2843545	2470	2470	2470	2470	0
185	20240703	182500	2843545	2470	2470	2470	2470	0
186	20240703	182400	2843545	2470	2470	2470	2470	0
187	20240703	182300	2843545	2470	2470	2470	2470	0
188	20240703	182200	2843545	2470	2470	2470	2470	0
189	20240703	182100	2843545	2470	2470	2470	2470	0
190	20240703	182000	2843545	2470	2470	2470	2470	0
191	20240703	181900	2843545	2470	2470	2470	2470	0
192	20240703	181800	2843545	2470	2470	2470	2470	0
193	20240703	181700	2843545	2470	2470	2470	2470	0
194	20240703	181600	2843545	2470	2470	2470	2470	0
195	20240703	181500	2843545	2470	2470	2470	2470	0
196	20240703	181400	2843545	2470	2470	2470	2470	0
197	20240703	181300	2843545	2470	2470	2470	2470	0
198	20240703	181200	2843545	2470	2470	2470	2470	0
199	20240703	181100	2843545	2470	2470	2470	2470	0
200	20240703	181000	2843545	2470	2470	2470	2470	0
201	20240703	180900	2843545	2470	2470	2470	2470	0
202	20240703	180800	2843545	2470	2470	2470	2470	0
203	20240703	180700	2843545	2470	2470	2470	2470	0
204	20240703	180600	2843545	2470	2470	2470	2470	0
205	20240703	180500	2843545	2470	2470	2470	2470	0
206	20240703	180400	2843545	2470	2470	2470	2470	0
207	20240703	180300	2843545	2470	2470	2470	2470	0
208	20240703	180200	2843545	2470	2470	2470	2470	0
209	20240703	180100	2843545	2470	2470	2470	2470	0
210	20240703	180000	2843545	2470	2470	2470	2470	0
211	20240703	175900	2843545	2470	2470	2470	2470	0
212	20240703	175800	2843545	2470	2470	2470	2470	4
213	20240703	175700	2843545	2470	2470	2470	2470	0
214	20240703	175600	2843545	2470	2470	2470	2470	0
215	20240703	175500	2843545	2470	2470	2470	2470	0
216	20240703	175400	2843545	2470	2470	2470	2470	0
217	20240703	175300	2843545	2470	2470	2470	2470	0
218	20240703	175200	2843545	2470	2470	2470	2470	0
219	20240703	175100	2843545	2470	2470	2470	2470	0
220	20240703	175000	2843545	2470	2470	2470	2470	0
221	20240703	174900	2843545	2470	2470	2470	2470	0
222	20240703	174800	2843545	2470	2470	2470	2470	0
223	20240703	174700	2843545	2470	2470	2470	2470	0
224	20240703	174600	2843545	2470	2470	2470	2470	0
225	20240703	174500	2843545	2470	2470	2470	2470	0
226	20240703	174400	2843545	2470	2470	2470	2470	0
227	20240703	174300	2843545	2470	2470	2470	2470	0
228	20240703	174200	2843545	2470	2470	2470	2470	0
229	20240703	174100	2843545	2470	2470	2470	2470	0
230	20240703	174000	2843545	2470	2470	2470	2470	0
231	20240703	173900	2843545	2470	2470	2470	2470	0
232	20240703	173800	2843545	2470	2470	2470	2470	0
233	20240703	173700	2843545	2470	2470	2470	2470	0
234	20240703	173600	2843545	2470	2470	2470	2470	0
235	20240703	173500	2843545	2470	2470	2470	2470	0
236	20240703	173400	2843545	2470	2470	2470	2470	0
237	20240703	173300	2843545	2470	2470	2470	2470	0
238	20240703	173200	2843545	2470	2470	2470	2470	0
239	20240703	173100	2843545	2470	2470	2470	2470	0
240	20240703	173000	2843545	2470	2470	2470	2470	0
241	20240703	172900	2843545	2470	2470	2470	2470	0
242	20240703	172800	2843545	2470	2470	2470	2470	4
243	20240703	172700	2843545	2470	2470	2470	2470	0
244	20240703	172600	2843545	2470	2470	2470	2470	0
245	20240703	172500	2843545	2470	2470	2470	2470	0
246	20240703	172400	2843545	2470	2470	2470	2470	0
247	20240703	172300	2843545	2470	2470	2470	2470	0
248	20240703	172200	2843545	2470	2470	2470	2470	0
249	20240703	172100	2843545	2470	2470	2470	2470	0
250	20240703	172000	2843545	2470	2470	2470	2470	0
251	20240703	171900	2843545	2470	2470	2470	2470	0
252	20240703	171800	2843545	2470	2470	2470	2470	0
253	20240703	171700	2843545	2470	2470	2470	2470	0
254	20240703	171600	2843545	2470	2470	2470	2470	0
255	20240703	171500	2843545	2470	2470	2470	2470	0
256	20240703	171400	2843545	2470	2470	2470	2470	0
257	20240703	171300	2843545	2470	2470	2470	2470	0
258	20240703	171200	2843545	2470	2470	2470	2470	0
259	20240703	171100	2843545	2470	2470	2470	2470	0
260	20240703	171000	2843545	2470	2470	2470	2470	0
261	20240703	170900	2843545	2470	2470	2470	2470	0
262	20240703	170800	2843545	2470	2470	2470	2470	0
263	20240703	170700	2843545	2470	2470	2470	2470	0
264	20240703	170600	2843545	2470	2470	2470	2470	0
265	20240703	170500	2843545	2470	2470	2470	2470	0
266	20240703	170400	2843545	2470	2470	2470	2470	0
267	20240703	170300	2843545	2470	2470	2470	2470	0
268	20240703	170200	2843545	2470	2470	2470	2470	0
269	20240703	170100	2843545	2470	2470	2470	2470	0
270	20240703	170000	2843545	2470	2470	2470	2470	0
271	20240703	165900	2843545	2470	2470	2470	2470	0
272	20240703	165800	2843545	2470	2470	2470	2470	4
273	20240703	165700	2843545	2470	2470	2470	2470	0
274	20240703	165600	2843545	2470	2470	2470	2470	0
275	20240703	165500	2843545	2470	2470	2470	2470	0
276	20240703	165400	2843545	2470	2470	2470	2470	0
277	20240703	165300	2843545	2470	2470	2470	2470	0
278	20240703	165200	2843545	2470	2470	2470	2470	0
279	20240703	165100	2843545	2470	2470	2470	2470	0
280	20240703	165000	2843545	2470	2470	2470	2470	0
281	20240703	164900	2843545	2470	2470	2470	2470	0
282	20240703	164800	2843545	2470	2470	2470	2470	0
283	20240703	164700	2843545	2470	2470	2470	2470	0
284	20240703	164600	2843545	2470	2470	2470	2470	0
285	20240703	164500	2843545	2470	2470	2470	2470	0
286	20240703	164400	2843545	2470	2470	2470	2470	0
287	20240703	164300	2843545	2470	2470	2470	2470	0
288	20240703	164200	2843545	2470	2470	2470	2470	0
289	20240703	164100	2843545	2470	2470	2470	2470	0
290	20240703	164000	2843545	2470	2470	2470	2470	0
291	20240703	163900	2843545	2470	2470	2470	2470	0
292	20240703	163800	2843545	2470	2470	2470	2470	0
293	20240703	163700	2843545	2470	2470	2470	2470	0
294	20240703	163600	2843545	2470	2470	2470	2470	0
295	20240703	163500	2843545	2470	2470	2470	2470	0
296	20240703	163400	2843545	2470	2470	2470	2470	0
297	20240703	163300	2843545	2470	2470	2470	2470	0
298	20240703	163200	2843545	2470	2470	2470	2470	0
299	20240703	163100	2843545	2470	2470	2470	2470	0
300	20240703	163000	2843545	2470	2470	2470	2470	0
301	20240703	162900	2843545	2470	2470	2470	2470	0
302	20240703	162800	2843545	2470	2470	2470	2470	4
303	20240703	162700	2843545	2470	2470	2470	2470	0
304	20240703	162600	2843545	2470	2470	2470	2470	0
305	20240703	162500	2843545	2470	2470	2470	2470	0
306	20240703	162400	2843545	2470	2470	2470	2470	0
307	20240703	162300	2843545	2470	2470	2470	2470	0
308	20240703	162200	2843545	2470	2470	2470	2470	0
309	20240703	162100	2843545	2470	2470	2470	2470	0
310	20240703	162000	2843545	2470	2470	2470	2470	0
311	20240703	161900	2843545	2470	2470	2470	2470	0
312	20240703	161800	2843545	2470	2470	2470	2470	0
313	20240703	161700	2843545	2470	2470	2470	2470	0
314	20240703	161600	2843545	2470	2470	2470	2470	0
315	20240703	161500	2843545	2470	2470	2470	2470	0
316	20240703	161400	2843545	2470	2470	2470	2470	0
317	20240703	161300	2843545	2470	2470	2470	2470	0
318	20240703	161200	2843545	2470	2470	2470	2470	0
319	20240703	161100	2843545	2470	2470	2470	2470	0
320	20240703	161000	2843545	2470	2470	2470	2470	0
321	20240703	160900	2843545	2470	2470	2470	2470	0
322	20240703	160800	2843545	2470	2470	2470	2470	0
323	20240703	160700	2843545	2470	2470	2470	2470	0
324	20240703	160600	2843545	2470	2470	2470	2470	0
325	20240703	160500	2843545	2470	2470	2470	2470	0
326	20240703	160400	2843545	2470	2470	2470	2470	0
327	20240703	160300	2843545	2470	2470	2470	2470	0
328	20240703	160200	2843545	2470	2470	2470	2470	0
329	20240703	160100	2843545	2470	2470	2470	2470	0
330	20240703	160000	2843545	2470	2470	2470	2470	0
331	20240703	155900	2843545	2470	2470	2470	2470	0
332	20240703	155800	2843545	2470	2470	2470	2470	4
333	20240703	155700	2843545	2470	2470	2470	2470	0
334	20240703	155600	2843545	2470	2470	2470	2470	0
335	20240703	155500	2843545	2470	2470	2470	2470	0
336	20240703	155400	2843545	2470	2470	2470	2470	0
337	20240703	155300	2843545	2470	2470	2470	2470	0
338	20240703	155200	2843545	2470	2470	2470	2470	0
339	20240703	155100	2843545	2470	2470	2470	2470	0
340	20240703	155000	2843545	2470	2470	2470	2470	0
341	20240703	154900	2843545	2470	2470	2470	2470	0
342	20240703	154800	2843545	2470	2470	2470	2470	0
343	20240703	154700	2843545	2470	2470	2470	2470	0
344	20240703	154600	2843545	2470	2470	2470	2470	0
345	20240703	154500	2843545	2470	2470	2470	2470	0
346	20240703	154400	2843545	2470	2470	2470	2470	0
347	20240703	154300	2843545	2470	2470	2470	2470	0
348	20240703	154200	2843545	2470	2470	2470	2470	0
349	20240703	154100	2843545	2470	2470	2470	2470	0
350	20240703	154000	2843545	2470	2470	2470	2470	0
351	20240703	153900	2843545	2470	2470	2470	2470	0
352	20240703	153800	2843545	2470	2470	2470	2470	0
353	20240703	153700	2843545	2470	2470	2470	2470	0
354	20240703	153600	2843545	2470	2470	2470	2470	0
355	20240703	153500	2843545	2470	2470	2470	2470	0
356	20240703	153400	2843545	2470	2470	2470	2470	0
357	20240703	153300	2843545	2470	2470	2470	2470	0
358	20240703	153200	2843545	2470	2470	2470	2470	0
359	20240703	153100	2843545	2470	2470	2470	2470	0
360	20240703	153000	2843545	2470	2470	2470	2470	4
361	20240703	152900	2833665	2495	2495	2495	2495	0
362	20240703	152800	2833665	2495	2495	2495	2495	0
363	20240703	152700	2833665	2495	2495	2495	2495	0
364	20240703	152600	2833665	2495	2495	2495	2495	0
365	20240703	152500	2833665	2495	2495	2495	2495	0
366	20240703	152400	2833665	2495	2495	2495	2495	0
367	20240703	152300	2833665	2495	2495	2495	2495	0
368	20240703	152200	2833665	2495	2495	2495	2495	0
369	20240703	152100	2833665	2495	2495	2495	2495	0
370	20240703	152000	2833665	2495	2495	2495	2495	0
371	20240703	151900	2833665	2495	2495	2495	2495	0
372	20240703	151800	2833665	2495	2495	2495	2495	0
373	20240703	151700	2833665	2495	2495	2495	2495	0
374	20240703	151600	2833665	2495	2495	2495	2495	0
375	20240703	151500	2833665	2495	2495	2495	2495	0
376	20240703	151400	2833665	2495	2495	2495	2495	0
377	20240703	151300	2833665	2495	2495	2495	2495	0
378	20240703	151200	2833665	2495	2495	2495	2495	0
379	20240703	151100	2833665	2495	2495	2495	2495	0
380	20240703	151000	2833665	2495	2495	2495	2495	0
381	20240703	150900	2833665	2495	2495	2495	2495	0
382	20240703	150800	2833665	2495	2495	2495	2495	0
383	20240703	150700	2833665	2495	2495	2495	2495	0
384	20240703	150600	2833665	2495	2495	2495	2495	0
385	20240703	150500	2833665	2495	2495	2495	2495	0
386	20240703	150400	2833665	2495	2495	2495	2495	0
387	20240703	150300	2833665	2495	2495	2495	2495	0
388	20240703	150200	2833665	2495	2495	2495	2495	0
389	20240703	150100	2833665	2495	2495	2495	2495	0
390	20240703	150000	2833665	2495	2495	2495	2495	0
391	20240703	145900	2833665	2495	2495	2495	2495	0
392	20240703	145800	2833665	2495	2495	2495	2495	0
393	20240703	145700	2833665	2495	2495	2495	2495	0
394	20240703	145600	2833665	2495	2495	2495	2495	0
395	20240703	145500	2833665	2495	2495	2495	2495	0
396	20240703	145400	2833665	2495	2495	2495	2495	0
397	20240703	145300	2833665	2495	2495	2495	2495	0
398	20240703	145200	2833665	2495	2495	2495	2495	0
399	20240703	145100	2833665	2495	2495	2495	2495	0
400	20240703	145000	2833665	2495	2495	2495	2495	0
401	20240703	144900	2833665	2495	2495	2495	2495	0
402	20240703	144800	2833665	2495	2495	2495	2495	0
403	20240703	144700	2833665	2495	2495	2495	2495	0
404	20240703	144600	2833665	2495	2495	2495	2495	0
405	20240703	144500	2833665	2495	2495	2495	2495	0
406	20240703	144400	2833665	2495	2495	2495	2495	0
407	20240703	144300	2833665	2495	2495	2495	2495	0
408	20240703	144200	2833665	2495	2495	2495	2495	0
409	20240703	144100	2833665	2495	2495	2495	2495	0
410	20240703	144000	2833665	2495	2495	2495	2495	0
411	20240703	143900	2833665	2495	2495	2495	2495	0
412	20240703	143800	2833665	2495	2495	2495	2495	0
413	20240703	143700	2833665	2495	2495	2495	2495	0
414	20240703	143600	2833665	2495	2495	2495	2495	0
415	20240703	143500	2833665	2495	2495	2495	2495	0
416	20240703	143400	2833665	2495	2495	2495	2495	0
417	20240703	143300	2833665	2495	2495	2495	2495	0
418	20240703	143200	2833665	2495	2495	2495	2495	0
419	20240703	143100	2833665	2495	2495	2495	2495	0
420	20240703	143000	2833665	2495	2495	2495	2495	0
421	20240703	142900	2833665	2495	2495	2495	2495	0
422	20240703	142800	2833665	2495	2495	2495	2495	0
423	20240703	142700	2833665	2495	2495	2495	2495	0
424	20240703	142600	2833665	2495	2495	2495	2495	0
425	20240703	142500	2833665	2495	2495	2495	2495	0
426	20240703	142400	2833665	2495	2495	2495	2495	0
427	20240703	142300	2833665	2495	2495	2495	2495	0
428	20240703	142200	2833665	2495	2495	2495	2495	0
429	20240703	142100	2833665	2495	2495	2495	2495	0
430	20240703	142000	2833665	2495	2495	2495	2495	0
431	20240703	141900	2833665	2495	2495	2495	2495	0
432	20240703	141800	2833665	2495	2495	2495	2495	0
433	20240703	141700	2833665	2495	2495	2495	2495	0
434	20240703	141600	2833665	2495	2495	2495	2495	0
435	20240703	141500	2833665	2495	2495	2495	2495	0
436	20240703	141400	2833665	2495	2495	2495	2495	0
437	20240703	141300	2833665	2495	2495	2495	2495	0
438	20240703	141200	2833665	2495	2495	2495	2495	0
439	20240703	141100	2833665	2495	2495	2495	2495	0
440	20240703	141000	2833665	2495	2495	2495	2495	0
441	20240703	140900	2833665	2495	2495	2495	2495	0
442	20240703	140800	2833665	2495	2495	2495	2495	0
443	20240703	140700	2833665	2495	2495	2495	2495	0
444	20240703	140600	2833665	2495	2495	2495	2495	0
445	20240703	140500	2833665	2495	2495	2495	2495	0
446	20240703	140400	2833665	2495	2495	2495	2495	0
447	20240703	140300	2833665	2495	2495	2495	2495	0
448	20240703	140200	2833665	2495	2495	2495	2495	0
449	20240703	140100	2833665	2495	2495	2495	2495	0
450	20240703	140000	2833665	2495	2495	2495	2495	0
451	20240703	135900	2833665	2495	2495	2495	2495	0
452	20240703	135800	2833665	2495	2495	2495	2495	0
453	20240703	135700	2833665	2495	2495	2495	2495	0
454	20240703	135600	2833665	2495	2495	2495	2495	0
455	20240703	135500	2833665	2495	2495	2495	2495	0
456	20240703	135400	2833665	2495	2495	2495	2495	0
457	20240703	135300	2833665	2495	2495	2495	2495	0
458	20240703	135200	2833665	2495	2495	2495	2495	0
459	20240703	135100	2833665	2495	2495	2495	2495	0
460	20240703	135000	2833665	2495	2495	2495	2495	0
461	20240703	134900	2833665	2495	2495	2495	2495	0
462	20240703	134800	2833665	2495	2495	2495	2495	0
463	20240703	134700	2833665	2495	2495	2495	2495	0
464	20240703	134600	2833665	2495	2495	2495	2495	0
465	20240703	134500	2833665	2495	2495	2495	2495	0
466	20240703	134400	2833665	2495	2495	2495	2495	0
467	20240703	134300	2833665	2495	2495	2495	2495	0
468	20240703	134200	2833665	2495	2495	2495	2495	0
469	20240703	134100	2833665	2495	2495	2495	2495	0
470	20240703	134000	2833665	2495	2495	2495	2495	0
471	20240703	133900	2833665	2495	2495	2495	2495	0
472	20240703	133800	2833665	2495	2495	2495	2495	0
473	20240703	133700	2833665	2495	2495	2495	2495	0
474	20240703	133600	2833665	2495	2495	2495	2495	0
475	20240703	133500	2833665	2495	2495	2495	2495	0
476	20240703	133400	2833665	2495	2495	2495	2495	0
477	20240703	133300	2833665	2495	2495	2495	2495	0
478	20240703	133200	2833665	2495	2495	2495	2495	0
479	20240703	133100	2833665	2495	2495	2495	2495	0
480	20240703	133000	2833665	2495	2495	2495	2495	0
481	20240703	132900	2833665	2495	2495	2495	2495	0
482	20240703	132800	2833665	2495	2495	2495	2495	0
483	20240703	132700	2833665	2495	2495	2495	2495	0
484	20240703	132600	2833665	2495	2495	2495	2495	0
485	20240703	132500	2833665	2495	2495	2495	2495	0
486	20240703	132400	2833665	2495	2495	2495	2495	5
487	20240703	132300	2821190	2495	2495	2495	2495	0
488	20240703	132200	2821190	2495	2495	2495	2495	4
489	20240703	132100	2811210	2450	2450	2450	2450	0
490	20240703	132000	2811210	2450	2450	2450	2450	0
491	20240703	131900	2811210	2450	2450	2450	2450	0
492	20240703	131800	2811210	2450	2450	2450	2450	0
493	20240703	131700	2811210	2450	2450	2450	2450	0
494	20240703	131600	2811210	2450	2450	2450	2450	0
495	20240703	131500	2811210	2450	2450	2450	2450	0
496	20240703	131400	2811210	2450	2450	2450	2450	0
497	20240703	131300	2811210	2450	2450	2450	2450	0
498	20240703	131200	2811210	2450	2450	2450	2450	0
499	20240703	131100	2811210	2450	2450	2450	2450	0
500	20240703	131000	2811210	2450	2450	2450	2450	0
501	20240703	130900	2811210	2450	2450	2450	2450	0
502	20240703	130800	2811210	2450	2450	2450	2450	0
503	20240703	130700	2811210	2450	2450	2450	2450	0
504	20240703	130600	2811210	2450	2450	2450	2450	0
505	20240703	130500	2811210	2450	2450	2450	2450	0
506	20240703	130400	2811210	2450	2450	2450	2450	0
507	20240703	130300	2811210	2450	2450	2450	2450	2
508	20240703	130200	2806310	2495	2495	2495	2495	0
509	20240703	130100	2806310	2495	2495	2495	2495	0
510	20240703	130000	2806310	2495	2495	2495	2495	0
511	20240703	125900	2806310	2495	2495	2495	2495	0
512	20240703	125800	2806310	2495	2495	2495	2495	0
513	20240703	125700	2806310	2495	2495	2495	2495	0
514	20240703	125600	2806310	2495	2495	2495	2495	0
515	20240703	125500	2806310	2495	2495	2495	2495	0
516	20240703	125400	2806310	2495	2495	2495	2495	0
517	20240703	125300	2806310	2495	2495	2495	2495	0
518	20240703	125200	2806310	2495	2495	2495	2495	0
519	20240703	125100	2806310	2495	2495	2495	2495	0
520	20240703	125000	2806310	2495	2495	2495	2495	0
521	20240703	124900	2806310	2495	2495	2495	2495	0
522	20240703	124800	2806310	2495	2495	2495	2495	0
523	20240703	124700	2806310	2495	2495	2495	2495	0
524	20240703	124600	2806310	2495	2495	2495	2495	0
525	20240703	124500	2806310	2495	2495	2495	2495	0
526	20240703	124400	2806310	2495	2495	2495	2495	0
527	20240703	124300	2806310	2495	2495	2495	2495	0
528	20240703	124200	2806310	2495	2495	2495	2495	0
529	20240703	124100	2806310	2495	2495	2495	2495	0
530	20240703	124000	2806310	2495	2495	2495	2495	0
531	20240703	123900	2806310	2495	2495	2495	2495	0
532	20240703	123800	2806310	2495	2495	2495	2495	0
533	20240703	123700	2806310	2495	2495	2495	2495	0
534	20240703	123600	2806310	2495	2495	2495	2495	0
535	20240703	123500	2806310	2495	2495	2495	2495	0
536	20240703	123400	2806310	2495	2495	2495	2495	0
537	20240703	123300	2806310	2495	2495	2495	2495	0
538	20240703	123200	2806310	2495	2495	2495	2495	0
539	20240703	123100	2806310	2495	2495	2495	2495	0
540	20240703	123000	2806310	2495	2495	2495	2495	0
541	20240703	122900	2806310	2495	2495	2495	2495	0
542	20240703	122800	2806310	2495	2495	2495	2495	0
543	20240703	122700	2806310	2495	2495	2495	2495	0
544	20240703	122600	2806310	2495	2495	2495	2495	0
545	20240703	122500	2806310	2495	2495	2495	2495	0
546	20240703	122400	2806310	2495	2495	2495	2495	0
547	20240703	122300	2806310	2495	2495	2495	2495	0
548	20240703	122200	2806310	2495	2495	2495	2495	0
549	20240703	122100	2806310	2495	2495	2495	2495	0
550	20240703	122000	2806310	2495	2495	2495	2495	0
551	20240703	121900	2806310	2495	2495	2495	2495	0
552	20240703	121800	2806310	2495	2495	2495	2495	0
553	20240703	121700	2806310	2495	2495	2495	2495	0
554	20240703	121600	2806310	2495	2495	2495	2495	0
555	20240703	121500	2806310	2495	2495	2495	2495	0
556	20240703	121400	2806310	2495	2495	2495	2495	0
557	20240703	121300	2806310	2495	2495	2495	2495	0
558	20240703	121200	2806310	2495	2495	2495	2495	0
559	20240703	121100	2806310	2495	2495	2495	2495	0
560	20240703	121000	2806310	2495	2495	2495	2495	0
561	20240703	120900	2806310	2495	2495	2495	2495	0
562	20240703	120800	2806310	2495	2495	2495	2495	0
563	20240703	120700	2806310	2495	2495	2495	2495	0
564	20240703	120600	2806310	2495	2495	2495	2495	0
565	20240703	120500	2806310	2495	2495	2495	2495	0
566	20240703	120400	2806310	2495	2495	2495	2495	0
567	20240703	120300	2806310	2495	2495	2495	2495	0
568	20240703	120200	2806310	2495	2495	2495	2495	0
569	20240703	120100	2806310	2495	2495	2495	2495	0
570	20240703	120000	2806310	2495	2495	2495	2495	0
571	20240703	115900	2806310	2495	2495	2495	2495	0
572	20240703	115800	2806310	2495	2495	2495	2495	0
573	20240703	115700	2806310	2495	2495	2495	2495	0
574	20240703	115600	2806310	2495	2495	2495	2495	0
575	20240703	115500	2806310	2495	2495	2495	2495	0
576	20240703	115400	2806310	2495	2495	2495	2495	0
577	20240703	115300	2806310	2495	2495	2495	2495	0
578	20240703	115200	2806310	2495	2495	2495	2495	0
579	20240703	115100	2806310	2495	2495	2495	2495	0
580	20240703	115000	2806310	2495	2495	2495	2495	0
581	20240703	114900	2806310	2495	2495	2495	2495	0
582	20240703	114800	2806310	2495	2495	2495	2495	8
583	20240703	114700	2786350	2455	2455	2455	2455	0
584	20240703	114600	2786350	2455	2455	2455	2455	0
585	20240703	114500	2786350	2455	2455	2455	2455	0
586	20240703	114400	2786350	2455	2455	2455	2455	0
587	20240703	114300	2786350	2455	2455	2455	2455	0
588	20240703	114200	2786350	2455	2455	2455	2455	0
589	20240703	114100	2786350	2455	2455	2455	2455	0
590	20240703	114000	2786350	2455	2455	2455	2455	0
591	20240703	113900	2786350	2455	2455	2455	2455	0
592	20240703	113800	2786350	2455	2455	2455	2455	0
593	20240703	113700	2786350	2455	2455	2455	2455	0
594	20240703	113600	2786350	2455	2455	2455	2455	0
595	20240703	113500	2786350	2455	2455	2455	2455	0
596	20240703	113400	2786350	2455	2455	2455	2455	0
597	20240703	113300	2786350	2455	2455	2455	2455	0
598	20240703	113200	2786350	2455	2455	2455	2455	0
599	20240703	113100	2786350	2455	2455	2455	2455	0
600	20240703	113000	2786350	2455	2455	2455	2455	0
601	20240703	112900	2786350	2455	2455	2455	2455	0
602	20240703	112800	2786350	2455	2455	2455	2455	0
603	20240703	112700	2786350	2455	2455	2455	2455	0
604	20240703	112600	2786350	2455	2455	2455	2455	0
605	20240703	112500	2786350	2455	2455	2455	2455	0
606	20240703	112400	2786350	2455	2455	2455	2455	0
607	20240703	112300	2786350	2455	2455	2455	2455	0
608	20240703	112200	2786350	2455	2455	2455	2455	0
609	20240703	112100	2786350	2455	2455	2455	2455	0
610	20240703	112000	2786350	2455	2455	2455	2455	0
611	20240703	111900	2786350	2455	2455	2455	2455	0
612	20240703	111800	2786350	2455	2455	2455	2455	0
613	20240703	111700	2786350	2455	2455	2455	2455	0
614	20240703	111600	2786350	2455	2455	2455	2455	0
615	20240703	111500	2786350	2455	2455	2455	2455	0
616	20240703	111400	2786350	2455	2455	2455	2455	0
617	20240703	111300	2786350	2455	2455	2455	2455	0
618	20240703	111200	2786350	2455	2455	2455	2455	0
619	20240703	111100	2786350	2455	2455	2455	2455	0
620	20240703	111000	2786350	2455	2455	2455	2455	0
621	20240703	110900	2786350	2455	2455	2455	2455	0
622	20240703	110800	2786350	2455	2455	2455	2455	0
623	20240703	110700	2786350	2455	2455	2455	2455	2
624	20240703	110600	2781440	2495	2495	2495	2495	0
625	20240703	110500	2781440	2495	2495	2495	2495	0
626	20240703	110400	2781440	2495	2495	2495	2495	0
627	20240703	110300	2781440	2495	2495	2495	2495	0
628	20240703	110200	2781440	2495	2495	2495	2495	4
629	20240703	110100	2771460	2460	2460	2460	2460	0
630	20240703	110000	2771460	2460	2460	2460	2460	0
631	20240703	105900	2771460	2460	2460	2460	2460	0
632	20240703	105800	2771460	2460	2460	2460	2460	0
633	20240703	105700	2771460	2460	2460	2460	2460	0
634	20240703	105600	2771460	2460	2460	2460	2460	0
635	20240703	105500	2771460	2460	2460	2460	2460	0
636	20240703	105400	2771460	2460	2460	2460	2460	0
637	20240703	105300	2771460	2460	2460	2460	2460	2
638	20240703	105200	2766540	2495	2495	2495	2495	0
639	20240703	105100	2766540	2495	2495	2495	2495	0
640	20240703	105000	2766540	2495	2495	2495	2495	0
641	20240703	104900	2766540	2495	2495	2495	2495	0
642	20240703	104800	2766540	2495	2495	2495	2495	0
643	20240703	104700	2766540	2495	2495	2495	2495	0
644	20240703	104600	2766540	2495	2495	2495	2495	0
645	20240703	104500	2766540	2495	2495	2495	2495	0
646	20240703	104400	2766540	2495	2495	2495	2495	0
647	20240703	104300	2766540	2495	2495	2495	2495	8
648	20240703	104200	2746580	2495	2495	2495	2495	3
649	20240703	104100	2739095	2440	2440	2440	2440	0
650	20240703	104000	2739095	2440	2440	2440	2440	0
651	20240703	103900	2739095	2440	2440	2440	2440	0
652	20240703	103800	2739095	2440	2440	2440	2440	0
653	20240703	103700	2739095	2440	2440	2440	2440	0
654	20240703	103600	2739095	2440	2440	2440	2440	0
655	20240703	103500	2739095	2440	2440	2440	2440	0
656	20240703	103400	2739095	2440	2440	2440	2440	0
657	20240703	103300	2739095	2440	2440	2440	2440	0
658	20240703	103200	2739095	2440	2440	2440	2440	0
659	20240703	103100	2739095	2440	2440	2440	2440	0
660	20240703	103000	2739095	2440	2440	2440	2440	0
661	20240703	102900	2739095	2440	2440	2440	2440	1
662	20240703	102800	2736655	2455	2455	2455	2455	0
663	20240703	102700	2736655	2455	2455	2455	2455	0
664	20240703	102600	2736655	2455	2455	2455	2455	0
665	20240703	102500	2736655	2455	2455	2455	2455	0
666	20240703	102400	2736655	2455	2455	2455	2455	0
667	20240703	102300	2736655	2455	2455	2455	2455	0
668	20240703	102200	2736655	2455	2455	2455	2455	0
669	20240703	102100	2736655	2455	2455	2455	2455	0
670	20240703	102000	2736655	2455	2455	2455	2455	0
671	20240703	101900	2736655	2455	2455	2455	2455	0
672	20240703	101800	2736655	2455	2455	2455	2455	0
673	20240703	101700	2736655	2455	2455	2455	2455	0
674	20240703	101600	2736655	2455	2455	2455	2455	0
675	20240703	101500	2736655	2455	2455	2455	2455	0
676	20240703	101400	2736655	2455	2455	2455	2455	0
677	20240703	101300	2736655	2455	2455	2455	2455	0
678	20240703	101200	2736655	2455	2455	2455	2455	5
679	20240703	101100	2724380	2500	2500	2500	2500	0
680	20240703	101000	2724380	2500	2500	2500	2500	0
681	20240703	100900	2724380	2500	2500	2500	2500	0
682	20240703	100800	2724380	2500	2500	2500	2500	0
683	20240703	100700	2724380	2500	2500	2500	2500	0
684	20240703	100600	2724380	2500	2500	2500	2500	0
685	20240703	100500	2724380	2500	2500	2500	2500	0
686	20240703	100400	2724380	2500	2500	2500	2500	0
687	20240703	100300	2724380	2500	2500	2500	2500	0
688	20240703	100200	2724380	2500	2500	2500	2500	4
689	20240703	100100	2714380	2565	2565	2565	2565	0
690	20240703	100000	2714380	2565	2565	2565	2565	0
691	20240703	095900	2714380	2565	2565	2565	2565	0
692	20240703	095800	2714380	2565	2565	2565	2565	0
693	20240703	095700	2714380	2565	2565	2565	2565	0
694	20240703	095600	2714380	2565	2565	2565	2565	0
695	20240703	095500	2714380	2565	2565	2565	2565	0
696	20240703	095400	2714380	2565	2565	2565	2565	0
697	20240703	095300	2714380	2565	2565	2565	2565	0
698	20240703	095200	2714380	2565	2565	2565	2565	0
699	20240703	095100	2714380	2565	2565	2565	2565	0
700	20240703	095000	2714380	2565	2565	2565	2565	0
701	20240703	094900	2714380	2565	2565	2565	2565	0
702	20240703	094800	2714380	2565	2565	2565	2565	2
703	20240703	094700	2709250	2565	2565	2565	2565	5
704	20240703	094600	2696425	2565	2565	2565	2565	0
705	20240703	094500	2696425	2565	2565	2565	2565	0
706	20240703	094400	2696425	2565	2565	2565	2565	0
707	20240703	094300	2696425	2565	2565	2565	2565	0
708	20240703	094200	2696425	2565	2565	2565	2565	0
709	20240703	094100	2696425	2565	2565	2565	2565	0
710	20240703	094000	2696425	2565	2565	2565	2565	1
711	20240703	093900	2693860	2565	2565	2565	2565	20
712	20240703	093800	2642560	2570	2570	2570	2570	0
713	20240703	093700	2642560	2570	2570	2570	2570	0
714	20240703	093600	2642560	2570	2570	2570	2570	0
715	20240703	093500	2642560	2570	2570	2570	2570	3
716	20240703	093400	2634850	2570	2570	2570	2570	5
717	20240703	093300	2622000	2600	2600	2600	2600	0
718	20240703	093200	2622000	2600	2600	2600	2600	0
719	20240703	093100	2622000	2600	2600	2600	2600	0
720	20240703	093000	2622000	2600	2600	2600	2600	0
721	20240703	092900	2622000	2600	2600	2600	2600	0
722	20240703	092800	2622000	2600	2600	2600	2600	0
723	20240703	092700	2622000	2600	2600	2600	2600	0
724	20240703	092600	2622000	2600	2600	2600	2600	0
725	20240703	092500	2622000	2600	2600	2600	2600	0
726	20240703	092400	2622000	2600	2600	2600	2600	0
727	20240703	092300	2622000	2600	2600	2600	2600	0
728	20240703	092200	2622000	2600	2600	2600	2600	0
729	20240703	092100	2622000	2600	2600	2600	2600	1
730	20240703	092000	2619400	2500	2400	2500	2400	90
731	20240703	091900	2402400	2400	2400	2400	2400	0
732	20240703	091800	2402400	2400	2400	2400	2400	0
733	20240703	091700	2402400	2400	2400	2400	2400	0
734	20240703	091600	2402400	2400	2400	2400	2400	0
735	20240703	091500	2402400	2400	2400	2400	2400	0
736	20240703	091400	2402400	2400	2400	2400	2400	428
737	20240703	091300	1375200	2400	2400	2400	2400	572
738	20240703	091200	2400	2400	2400	2400	2400	0
739	20240703	091100	2400	2400	2400	2400	2400	0
740	20240703	091000	2400	2400	2400	2400	2400	0
741	20240703	090900	2400	2400	2400	2400	2400	0
742	20240703	090800	2400	2400	2400	2400	2400	0
743	20240703	090700	2400	2400	2400	2400	2400	0
744	20240703	090600	2400	2400	2400	2400	2400	0
745	20240703	090500	2400	2400	2400	2400	2400	0
746	20240703	090400	2400	2400	2400	2400	2400	0
747	20240703	090300	2400	2400	2400	2400	2400	0
748	20240703	090200	2400	2400	2400	2400	2400	0
749	20240703	090100	2400	2400	2400	2400	2400	0
750	20240703	090000	2400	2400	2400	2400	2400	1