KissMeData/099410/min/candle-20240701.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240701	201300	70998670	2670	2670	2670	2670	1385
3	20240701	201200	70998670	2670	2670	2670	2670	0
4	20240701	201100	70998670	2670	2670	2670	2670	0
5	20240701	201000	70998670	2670	2670	2670	2670	0
6	20240701	200900	70998670	2670	2670	2670	2670	0
7	20240701	200800	70998670	2670	2670	2670	2670	0
8	20240701	200700	70998670	2670	2670	2670	2670	0
9	20240701	200600	70998670	2670	2670	2670	2670	0
10	20240701	200500	70998670	2670	2670	2670	2670	0
11	20240701	200400	70998670	2670	2670	2670	2670	0
12	20240701	200300	70998670	2670	2670	2670	2670	0
13	20240701	200200	70998670	2670	2670	2670	2670	0
14	20240701	200100	70998670	2670	2670	2670	2670	0
15	20240701	200000	70998670	2670	2670	2670	2670	0
16	20240701	195900	70998670	2670	2670	2670	2670	0
17	20240701	195800	70998670	2670	2670	2670	2670	0
18	20240701	195700	70998670	2670	2670	2670	2670	0
19	20240701	195600	70998670	2670	2670	2670	2670	0
20	20240701	195500	70998670	2670	2670	2670	2670	0
21	20240701	195400	70998670	2670	2670	2670	2670	0
22	20240701	195300	70998670	2670	2670	2670	2670	0
23	20240701	195200	70998670	2670	2670	2670	2670	0
24	20240701	195100	70998670	2670	2670	2670	2670	0
25	20240701	195000	70998670	2670	2670	2670	2670	0
26	20240701	194900	70998670	2670	2670	2670	2670	0
27	20240701	194800	70998670	2670	2670	2670	2670	0
28	20240701	194700	70998670	2670	2670	2670	2670	0
29	20240701	194600	70998670	2670	2670	2670	2670	0
30	20240701	194500	70998670	2670	2670	2670	2670	0
31	20240701	194400	70998670	2670	2670	2670	2670	0
32	20240701	194300	70998670	2670	2670	2670	2670	1385
33	20240701	194200	70998670	2670	2670	2670	2670	0
34	20240701	194100	70998670	2670	2670	2670	2670	0
35	20240701	194000	70998670	2670	2670	2670	2670	0
36	20240701	193900	70998670	2670	2670	2670	2670	0
37	20240701	193800	70998670	2670	2670	2670	2670	0
38	20240701	193700	70998670	2670	2670	2670	2670	0
39	20240701	193600	70998670	2670	2670	2670	2670	0
40	20240701	193500	70998670	2670	2670	2670	2670	0
41	20240701	193400	70998670	2670	2670	2670	2670	0
42	20240701	193300	70998670	2670	2670	2670	2670	0
43	20240701	193200	70998670	2670	2670	2670	2670	0
44	20240701	193100	70998670	2670	2670	2670	2670	0
45	20240701	193000	70998670	2670	2670	2670	2670	0
46	20240701	192900	70998670	2670	2670	2670	2670	0
47	20240701	192800	70998670	2670	2670	2670	2670	0
48	20240701	192700	70998670	2670	2670	2670	2670	0
49	20240701	192600	70998670	2670	2670	2670	2670	0
50	20240701	192500	70998670	2670	2670	2670	2670	0
51	20240701	192400	70998670	2670	2670	2670	2670	0
52	20240701	192300	70998670	2670	2670	2670	2670	0
53	20240701	192200	70998670	2670	2670	2670	2670	0
54	20240701	192100	70998670	2670	2670	2670	2670	0
55	20240701	192000	70998670	2670	2670	2670	2670	0
56	20240701	191900	70998670	2670	2670	2670	2670	0
57	20240701	191800	70998670	2670	2670	2670	2670	0
58	20240701	191700	70998670	2670	2670	2670	2670	0
59	20240701	191600	70998670	2670	2670	2670	2670	0
60	20240701	191500	70998670	2670	2670	2670	2670	0
61	20240701	191400	70998670	2670	2670	2670	2670	0
62	20240701	191300	70998670	2670	2670	2670	2670	1385
63	20240701	191200	70998670	2670	2670	2670	2670	0
64	20240701	191100	70998670	2670	2670	2670	2670	0
65	20240701	191000	70998670	2670	2670	2670	2670	0
66	20240701	190900	70998670	2670	2670	2670	2670	0
67	20240701	190800	70998670	2670	2670	2670	2670	0
68	20240701	190700	70998670	2670	2670	2670	2670	0
69	20240701	190600	70998670	2670	2670	2670	2670	0
70	20240701	190500	70998670	2670	2670	2670	2670	0
71	20240701	190400	70998670	2670	2670	2670	2670	0
72	20240701	190300	70998670	2670	2670	2670	2670	0
73	20240701	190200	70998670	2670	2670	2670	2670	0
74	20240701	190100	70998670	2670	2670	2670	2670	0
75	20240701	190000	70998670	2670	2670	2670	2670	0
76	20240701	185900	70998670	2670	2670	2670	2670	0
77	20240701	185800	70998670	2670	2670	2670	2670	0
78	20240701	185700	70998670	2670	2670	2670	2670	0
79	20240701	185600	70998670	2670	2670	2670	2670	0
80	20240701	185500	70998670	2670	2670	2670	2670	0
81	20240701	185400	70998670	2670	2670	2670	2670	0
82	20240701	185300	70998670	2670	2670	2670	2670	0
83	20240701	185200	70998670	2670	2670	2670	2670	0
84	20240701	185100	70998670	2670	2670	2670	2670	0
85	20240701	185000	70998670	2670	2670	2670	2670	0
86	20240701	184900	70998670	2670	2670	2670	2670	0
87	20240701	184800	70998670	2670	2670	2670	2670	0
88	20240701	184700	70998670	2670	2670	2670	2670	0
89	20240701	184600	70998670	2670	2670	2670	2670	0
90	20240701	184500	70998670	2670	2670	2670	2670	0
91	20240701	184400	70998670	2670	2670	2670	2670	0
92	20240701	184300	70998670	2670	2670	2670	2670	1385
93	20240701	184200	70998670	2670	2670	2670	2670	0
94	20240701	184100	70998670	2670	2670	2670	2670	0
95	20240701	184000	70998670	2670	2670	2670	2670	0
96	20240701	183900	70998670	2670	2670	2670	2670	0
97	20240701	183800	70998670	2670	2670	2670	2670	0
98	20240701	183700	70998670	2670	2670	2670	2670	0
99	20240701	183600	70998670	2670	2670	2670	2670	0
100	20240701	183500	70998670	2670	2670	2670	2670	0
101	20240701	183400	70998670	2670	2670	2670	2670	0
102	20240701	183300	70998670	2670	2670	2670	2670	0
103	20240701	183200	70998670	2670	2670	2670	2670	0
104	20240701	183100	70998670	2670	2670	2670	2670	0
105	20240701	183000	70998670	2670	2670	2670	2670	0
106	20240701	182900	70998670	2670	2670	2670	2670	0
107	20240701	182800	70998670	2670	2670	2670	2670	0
108	20240701	182700	70998670	2670	2670	2670	2670	0
109	20240701	182600	70998670	2670	2670	2670	2670	0
110	20240701	182500	70998670	2670	2670	2670	2670	0
111	20240701	182400	70998670	2670	2670	2670	2670	0
112	20240701	182300	70998670	2670	2670	2670	2670	0
113	20240701	182200	70998670	2670	2670	2670	2670	0
114	20240701	182100	70998670	2670	2670	2670	2670	0
115	20240701	182000	70998670	2670	2670	2670	2670	0
116	20240701	181900	70998670	2670	2670	2670	2670	0
117	20240701	181800	70998670	2670	2670	2670	2670	0
118	20240701	181700	70998670	2670	2670	2670	2670	0
119	20240701	181600	70998670	2670	2670	2670	2670	0
120	20240701	181500	70998670	2670	2670	2670	2670	0
121	20240701	181400	70998670	2670	2670	2670	2670	0
122	20240701	181300	70998670	2670	2670	2670	2670	1385
123	20240701	181200	70998670	2670	2670	2670	2670	0
124	20240701	181100	70998670	2670	2670	2670	2670	0
125	20240701	181000	70998670	2670	2670	2670	2670	0
126	20240701	180900	70998670	2670	2670	2670	2670	0
127	20240701	180800	70998670	2670	2670	2670	2670	0
128	20240701	180700	70998670	2670	2670	2670	2670	0
129	20240701	180600	70998670	2670	2670	2670	2670	0
130	20240701	180500	70998670	2670	2670	2670	2670	0
131	20240701	180400	70998670	2670	2670	2670	2670	0
132	20240701	180300	70998670	2670	2670	2670	2670	0
133	20240701	180200	70998670	2670	2670	2670	2670	0
134	20240701	180100	70998670	2670	2670	2670	2670	0
135	20240701	180000	70998670	2670	2670	2670	2670	0
136	20240701	175900	70998670	2670	2670	2670	2670	0
137	20240701	175800	70998670	2670	2670	2670	2670	0
138	20240701	175700	70998670	2670	2670	2670	2670	0
139	20240701	175600	70998670	2670	2670	2670	2670	0
140	20240701	175500	70998670	2670	2670	2670	2670	0
141	20240701	175400	70998670	2670	2670	2670	2670	0
142	20240701	175300	70998670	2670	2670	2670	2670	0
143	20240701	175200	70998670	2670	2670	2670	2670	0
144	20240701	175100	70998670	2670	2670	2670	2670	0
145	20240701	175000	70998670	2670	2670	2670	2670	0
146	20240701	174900	70998670	2670	2670	2670	2670	0
147	20240701	174800	70998670	2670	2670	2670	2670	0
148	20240701	174700	70998670	2670	2670	2670	2670	0
149	20240701	174600	70998670	2670	2670	2670	2670	0
150	20240701	174500	70998670	2670	2670	2670	2670	0
151	20240701	174400	70998670	2670	2670	2670	2670	0
152	20240701	174300	70998670	2670	2670	2670	2670	1385
153	20240701	174200	70998670	2670	2670	2670	2670	0
154	20240701	174100	70998670	2670	2670	2670	2670	0
155	20240701	174000	70998670	2670	2670	2670	2670	0
156	20240701	173900	70998670	2670	2670	2670	2670	0
157	20240701	173800	70998670	2670	2670	2670	2670	0
158	20240701	173700	70998670	2670	2670	2670	2670	0
159	20240701	173600	70998670	2670	2670	2670	2670	0
160	20240701	173500	70998670	2670	2670	2670	2670	0
161	20240701	173400	70998670	2670	2670	2670	2670	0
162	20240701	173300	70998670	2670	2670	2670	2670	0
163	20240701	173200	70998670	2670	2670	2670	2670	0
164	20240701	173100	70998670	2670	2670	2670	2670	0
165	20240701	173000	70998670	2670	2670	2670	2670	0
166	20240701	172900	70998670	2670	2670	2670	2670	0
167	20240701	172800	70998670	2670	2670	2670	2670	0
168	20240701	172700	70998670	2670	2670	2670	2670	0
169	20240701	172600	70998670	2670	2670	2670	2670	0
170	20240701	172500	70998670	2670	2670	2670	2670	0
171	20240701	172400	70998670	2670	2670	2670	2670	0
172	20240701	172300	70998670	2670	2670	2670	2670	0
173	20240701	172200	70998670	2670	2670	2670	2670	0
174	20240701	172100	70998670	2670	2670	2670	2670	0
175	20240701	172000	70998670	2670	2670	2670	2670	0
176	20240701	171900	70998670	2670	2670	2670	2670	0
177	20240701	171800	70998670	2670	2670	2670	2670	0
178	20240701	171700	70998670	2670	2670	2670	2670	0
179	20240701	171600	70998670	2670	2670	2670	2670	0
180	20240701	171500	70998670	2670	2670	2670	2670	0
181	20240701	171400	70998670	2670	2670	2670	2670	0
182	20240701	171300	70998670	2670	2670	2670	2670	1385
183	20240701	171200	70998670	2670	2670	2670	2670	0
184	20240701	171100	70998670	2670	2670	2670	2670	0
185	20240701	171000	70998670	2670	2670	2670	2670	0
186	20240701	170900	70998670	2670	2670	2670	2670	0
187	20240701	170800	70998670	2670	2670	2670	2670	0
188	20240701	170700	70998670	2670	2670	2670	2670	0
189	20240701	170600	70998670	2670	2670	2670	2670	0
190	20240701	170500	70998670	2670	2670	2670	2670	0
191	20240701	170400	70998670	2670	2670	2670	2670	0
192	20240701	170300	70998670	2670	2670	2670	2670	0
193	20240701	170200	70998670	2670	2670	2670	2670	0
194	20240701	170100	70998670	2670	2670	2670	2670	0
195	20240701	170000	70998670	2670	2670	2670	2670	0
196	20240701	165900	70998670	2670	2670	2670	2670	0
197	20240701	165800	70998670	2670	2670	2670	2670	0
198	20240701	165700	70998670	2670	2670	2670	2670	0
199	20240701	165600	70998670	2670	2670	2670	2670	0
200	20240701	165500	70998670	2670	2670	2670	2670	0
201	20240701	165400	70998670	2670	2670	2670	2670	0
202	20240701	165300	70998670	2670	2670	2670	2670	0
203	20240701	165200	70998670	2670	2670	2670	2670	0
204	20240701	165100	70998670	2670	2670	2670	2670	0
205	20240701	165000	70998670	2670	2670	2670	2670	0
206	20240701	164900	70998670	2670	2670	2670	2670	0
207	20240701	164800	70998670	2670	2670	2670	2670	0
208	20240701	164700	70998670	2670	2670	2670	2670	0
209	20240701	164600	70998670	2670	2670	2670	2670	0
210	20240701	164500	70998670	2670	2670	2670	2670	0
211	20240701	164400	70998670	2670	2670	2670	2670	0
212	20240701	164300	70998670	2670	2670	2670	2670	1385
213	20240701	164200	70998670	2670	2670	2670	2670	0
214	20240701	164100	70998670	2670	2670	2670	2670	0
215	20240701	164000	70998670	2670	2670	2670	2670	0
216	20240701	163900	70998670	2670	2670	2670	2670	0
217	20240701	163800	70998670	2670	2670	2670	2670	0
218	20240701	163700	70998670	2670	2670	2670	2670	0
219	20240701	163600	70998670	2670	2670	2670	2670	0
220	20240701	163500	70998670	2670	2670	2670	2670	0
221	20240701	163400	70998670	2670	2670	2670	2670	0
222	20240701	163300	70998670	2670	2670	2670	2670	0
223	20240701	163200	70998670	2670	2670	2670	2670	0
224	20240701	163100	70998670	2670	2670	2670	2670	0
225	20240701	163000	70998670	2670	2670	2670	2670	0
226	20240701	162900	70998670	2670	2670	2670	2670	0
227	20240701	162800	70998670	2670	2670	2670	2670	0
228	20240701	162700	70998670	2670	2670	2670	2670	0
229	20240701	162600	70998670	2670	2670	2670	2670	0
230	20240701	162500	70998670	2670	2670	2670	2670	0
231	20240701	162400	70998670	2670	2670	2670	2670	0
232	20240701	162300	70998670	2670	2670	2670	2670	0
233	20240701	162200	70998670	2670	2670	2670	2670	0
234	20240701	162100	70998670	2670	2670	2670	2670	0
235	20240701	162000	70998670	2670	2670	2670	2670	0
236	20240701	161900	70998670	2670	2670	2670	2670	0
237	20240701	161800	70998670	2670	2670	2670	2670	0
238	20240701	161700	70998670	2670	2670	2670	2670	0
239	20240701	161600	70998670	2670	2670	2670	2670	0
240	20240701	161500	70998670	2670	2670	2670	2670	0
241	20240701	161400	70998670	2670	2670	2670	2670	0
242	20240701	161300	70998670	2670	2670	2670	2670	1385
243	20240701	161200	70998670	2670	2670	2670	2670	0
244	20240701	161100	70998670	2670	2670	2670	2670	0
245	20240701	161000	70998670	2670	2670	2670	2670	0
246	20240701	160900	70998670	2670	2670	2670	2670	0
247	20240701	160800	70998670	2670	2670	2670	2670	0
248	20240701	160700	70998670	2670	2670	2670	2670	0
249	20240701	160600	70998670	2670	2670	2670	2670	0
250	20240701	160500	70998670	2670	2670	2670	2670	0
251	20240701	160400	70998670	2670	2670	2670	2670	0
252	20240701	160300	70998670	2670	2670	2670	2670	0
253	20240701	160200	70998670	2670	2670	2670	2670	0
254	20240701	160100	70998670	2670	2670	2670	2670	0
255	20240701	160000	70998670	2670	2670	2670	2670	0
256	20240701	155900	70998670	2670	2670	2670	2670	0
257	20240701	155800	70998670	2670	2670	2670	2670	0
258	20240701	155700	70998670	2670	2670	2670	2670	0
259	20240701	155600	70998670	2670	2670	2670	2670	0
260	20240701	155500	70998670	2670	2670	2670	2670	0
261	20240701	155400	70998670	2670	2670	2670	2670	0
262	20240701	155300	70998670	2670	2670	2670	2670	0
263	20240701	155200	70998670	2670	2670	2670	2670	0
264	20240701	155100	70998670	2670	2670	2670	2670	0
265	20240701	155000	70998670	2670	2670	2670	2670	0
266	20240701	154900	70998670	2670	2670	2670	2670	0
267	20240701	154800	70998670	2670	2670	2670	2670	0
268	20240701	154700	70998670	2670	2670	2670	2670	0
269	20240701	154600	70998670	2670	2670	2670	2670	0
270	20240701	154500	70998670	2670	2670	2670	2670	0
271	20240701	154400	70998670	2670	2670	2670	2670	0
272	20240701	154300	70998670	2670	2670	2670	2670	1385
273	20240701	154200	70998670	2670	2670	2670	2670	0
274	20240701	154100	70998670	2670	2670	2670	2670	0
275	20240701	154000	70998670	2670	2670	2670	2670	0
276	20240701	153900	70998670	2670	2670	2670	2670	0
277	20240701	153800	70998670	2670	2670	2670	2670	0
278	20240701	153700	70998670	2670	2670	2670	2670	0
279	20240701	153600	70998670	2670	2670	2670	2670	0
280	20240701	153500	70998670	2670	2670	2670	2670	0
281	20240701	153400	70998670	2670	2670	2670	2670	0
282	20240701	153300	70998670	2670	2670	2670	2670	0
283	20240701	153200	70998670	2670	2670	2670	2670	0
284	20240701	153100	70998670	2670	2670	2670	2670	0
285	20240701	153000	70998670	2670	2670	2670	2670	1385
286	20240701	152900	67300720	2715	2715	2715	2715	0
287	20240701	152800	67300720	2715	2715	2715	2715	0
288	20240701	152700	67300720	2715	2715	2715	2715	0
289	20240701	152600	67300720	2715	2715	2715	2715	0
290	20240701	152500	67300720	2715	2715	2715	2715	0
291	20240701	152400	67300720	2715	2715	2715	2715	0
292	20240701	152300	67300720	2715	2715	2715	2715	0
293	20240701	152200	67300720	2715	2715	2715	2715	0
294	20240701	152100	67300720	2715	2715	2715	2715	0
295	20240701	152000	67300720	2715	2715	2715	2715	0
296	20240701	151900	67300720	2715	2690	2715	2690	245
297	20240701	151800	66641145	2715	2715	2715	2715	0
298	20240701	151700	66641145	2715	2690	2715	2690	5
299	20240701	151600	66627670	2695	2705	2715	2695	800
300	20240701	151500	64471270	2705	2705	2705	2705	0
301	20240701	151400	64471270	2705	2705	2705	2705	0
302	20240701	151300	64471270	2705	2705	2705	2705	0
303	20240701	151200	64471270	2705	2705	2705	2705	0
304	20240701	151100	64471270	2705	2705	2705	2705	1
305	20240701	151000	64468565	2695	2695	2695	2695	267
306	20240701	150900	63749000	2695	2695	2695	2695	0
307	20240701	150800	63749000	2695	2695	2695	2695	0
308	20240701	150700	63749000	2695	2695	2695	2695	0
309	20240701	150600	63749000	2695	2695	2695	2695	0
310	20240701	150500	63749000	2695	2695	2695	2695	0
311	20240701	150400	63749000	2695	2695	2695	2695	0
312	20240701	150300	63749000	2695	2695	2695	2695	228
313	20240701	150200	63134540	2695	2695	2695	2695	0
314	20240701	150100	63134540	2695	2695	2695	2695	4
315	20240701	150000	63123760	2695	2695	2695	2695	0
316	20240701	145900	63123760	2695	2695	2695	2695	0
317	20240701	145800	63123760	2695	2695	2695	2695	0
318	20240701	145700	63123760	2695	2695	2695	2695	0
319	20240701	145600	63123760	2695	2695	2695	2695	0
320	20240701	145500	63123760	2695	2695	2695	2695	0
321	20240701	145400	63123760	2695	2695	2695	2695	0
322	20240701	145300	63123760	2695	2695	2695	2695	0
323	20240701	145200	63123760	2695	2695	2695	2695	0
324	20240701	145100	63123760	2695	2695	2695	2695	0
325	20240701	145000	63123760	2695	2695	2695	2695	0
326	20240701	144900	63123760	2695	2695	2695	2695	0
327	20240701	144800	63123760	2695	2695	2695	2695	0
328	20240701	144700	63123760	2695	2695	2695	2695	0
329	20240701	144600	63123760	2695	2695	2695	2695	0
330	20240701	144500	63123760	2695	2695	2695	2695	0
331	20240701	144400	63123760	2695	2695	2695	2695	1
332	20240701	144300	63121065	2700	2700	2700	2700	0
333	20240701	144200	63121065	2700	2700	2700	2700	0
334	20240701	144100	63121065	2700	2700	2700	2700	0
335	20240701	144000	63121065	2700	2700	2700	2700	0
336	20240701	143900	63121065	2700	2700	2700	2700	0
337	20240701	143800	63121065	2700	2700	2700	2700	0
338	20240701	143700	63121065	2700	2700	2700	2700	0
339	20240701	143600	63121065	2700	2700	2700	2700	0
340	20240701	143500	63121065	2700	2700	2700	2700	0
341	20240701	143400	63121065	2700	2700	2700	2700	0
342	20240701	143300	63121065	2700	2700	2700	2700	0
343	20240701	143200	63121065	2700	2700	2700	2700	0
344	20240701	143100	63121065	2700	2700	2700	2700	0
345	20240701	143000	63121065	2700	2700	2700	2700	0
346	20240701	142900	63121065	2700	2700	2700	2700	0
347	20240701	142800	63121065	2700	2700	2700	2700	0
348	20240701	142700	63121065	2700	2700	2700	2700	0
349	20240701	142600	63121065	2700	2700	2700	2700	0
350	20240701	142500	63121065	2700	2700	2700	2700	104
351	20240701	142400	62840265	2705	2705	2705	2705	0
352	20240701	142300	62840265	2705	2705	2705	2705	0
353	20240701	142200	62840265	2705	2705	2705	2705	0
354	20240701	142100	62840265	2705	2705	2705	2705	0
355	20240701	142000	62840265	2705	2705	2705	2705	0
356	20240701	141900	62840265	2705	2705	2705	2705	0
357	20240701	141800	62840265	2705	2705	2705	2705	0
358	20240701	141700	62840265	2705	2705	2705	2705	0
359	20240701	141600	62840265	2705	2705	2705	2705	0
360	20240701	141500	62840265	2705	2705	2705	2705	0
361	20240701	141400	62840265	2705	2705	2705	2705	0
362	20240701	141300	62840265	2705	2705	2705	2705	0
363	20240701	141200	62840265	2705	2705	2705	2705	0
364	20240701	141100	62840265	2705	2705	2705	2705	0
365	20240701	141000	62840265	2705	2705	2705	2705	0
366	20240701	140900	62840265	2705	2705	2705	2705	0
367	20240701	140800	62840265	2705	2705	2705	2705	0
368	20240701	140700	62840265	2705	2705	2705	2705	0
369	20240701	140600	62840265	2705	2705	2705	2705	1
370	20240701	140500	62837560	2705	2705	2705	2705	0
371	20240701	140400	62837560	2705	2705	2705	2705	0
372	20240701	140300	62837560	2705	2705	2705	2705	0
373	20240701	140200	62837560	2705	2705	2705	2705	0
374	20240701	140100	62837560	2705	2705	2705	2705	0
375	20240701	140000	62837560	2705	2705	2705	2705	0
376	20240701	135900	62837560	2705	2705	2705	2705	0
377	20240701	135800	62837560	2705	2705	2705	2705	0
378	20240701	135700	62837560	2705	2705	2705	2705	0
379	20240701	135600	62837560	2705	2705	2705	2705	0
380	20240701	135500	62837560	2705	2705	2705	2705	0
381	20240701	135400	62837560	2705	2705	2705	2705	0
382	20240701	135300	62837560	2705	2705	2705	2705	0
383	20240701	135200	62837560	2705	2705	2705	2705	0
384	20240701	135100	62837560	2705	2705	2705	2705	0
385	20240701	135000	62837560	2705	2705	2705	2705	0
386	20240701	134900	62837560	2705	2705	2705	2705	0
387	20240701	134800	62837560	2705	2705	2705	2705	0
388	20240701	134700	62837560	2705	2705	2705	2705	0
389	20240701	134600	62837560	2705	2705	2705	2705	0
390	20240701	134500	62837560	2705	2705	2705	2705	0
391	20240701	134400	62837560	2705	2705	2705	2705	389
392	20240701	134300	61785315	2710	2710	2710	2710	0
393	20240701	134200	61785315	2710	2710	2710	2710	0
394	20240701	134100	61785315	2710	2710	2710	2710	0
395	20240701	134000	61785315	2710	2710	2710	2710	0
396	20240701	133900	61785315	2710	2710	2710	2710	0
397	20240701	133800	61785315	2710	2710	2710	2710	0
398	20240701	133700	61785315	2710	2710	2710	2710	0
399	20240701	133600	61785315	2710	2710	2710	2710	0
400	20240701	133500	61785315	2710	2710	2710	2710	0
401	20240701	133400	61785315	2710	2710	2710	2710	0
402	20240701	133300	61785315	2710	2710	2710	2710	0
403	20240701	133200	61785315	2710	2710	2710	2710	0
404	20240701	133100	61785315	2710	2710	2710	2710	50
405	20240701	133000	61649815	2710	2710	2710	2710	80
406	20240701	132900	61433015	2710	2710	2710	2710	0
407	20240701	132800	61433015	2710	2710	2710	2710	0
408	20240701	132700	61433015	2710	2710	2710	2710	0
409	20240701	132600	61433015	2710	2710	2710	2710	0
410	20240701	132500	61433015	2710	2710	2710	2710	0
411	20240701	132400	61433015	2710	2710	2710	2710	0
412	20240701	132300	61433015	2710	2710	2710	2710	0
413	20240701	132200	61433015	2710	2710	2710	2710	0
414	20240701	132100	61433015	2710	2710	2710	2710	0
415	20240701	132000	61433015	2710	2710	2710	2710	0
416	20240701	131900	61433015	2710	2710	2710	2710	0
417	20240701	131800	61433015	2710	2710	2710	2710	0
418	20240701	131700	61433015	2710	2710	2710	2710	0
419	20240701	131600	61433015	2710	2710	2710	2710	0
420	20240701	131500	61433015	2710	2710	2710	2710	353
421	20240701	131400	60476385	2710	2710	2710	2710	0
422	20240701	131300	60476385	2710	2710	2710	2710	0
423	20240701	131200	60476385	2710	2710	2710	2710	0
424	20240701	131100	60476385	2710	2710	2710	2710	0
425	20240701	131000	60476385	2710	2710	2710	2710	0
426	20240701	130900	60476385	2710	2710	2710	2710	0
427	20240701	130800	60476385	2710	2710	2710	2710	0
428	20240701	130700	60476385	2710	2710	2710	2710	0
429	20240701	130600	60476385	2710	2710	2710	2710	0
430	20240701	130500	60476385	2710	2710	2710	2710	0
431	20240701	130400	60476385	2710	2710	2710	2710	0
432	20240701	130300	60476385	2710	2710	2710	2710	0
433	20240701	130200	60476385	2710	2710	2710	2710	0
434	20240701	130100	60476385	2710	2710	2710	2710	0
435	20240701	130000	60476385	2710	2710	2710	2710	0
436	20240701	125900	60476385	2710	2710	2710	2710	300
437	20240701	125800	59663385	2705	2705	2705	2705	123
438	20240701	125700	59330670	2705	2705	2705	2705	0
439	20240701	125600	59330670	2705	2705	2705	2705	0
440	20240701	125500	59330670	2705	2705	2705	2705	0
441	20240701	125400	59330670	2705	2705	2705	2705	0
442	20240701	125300	59330670	2705	2705	2705	2705	1
443	20240701	125200	59327965	2705	2705	2705	2705	1
444	20240701	125100	59325260	2700	2695	2700	2695	479
445	20240701	125000	58032460	2685	2685	2685	2685	0
446	20240701	124900	58032460	2685	2685	2685	2685	0
447	20240701	124800	58032460	2685	2685	2685	2685	0
448	20240701	124700	58032460	2685	2685	2685	2685	0
449	20240701	124600	58032460	2685	2685	2685	2685	0
450	20240701	124500	58032460	2685	2685	2685	2685	0
451	20240701	124400	58032460	2685	2685	2685	2685	0
452	20240701	124300	58032460	2685	2685	2685	2685	0
453	20240701	124200	58032460	2685	2685	2685	2685	0
454	20240701	124100	58032460	2685	2685	2685	2685	0
455	20240701	124000	58032460	2685	2685	2685	2685	0
456	20240701	123900	58032460	2685	2685	2685	2685	0
457	20240701	123800	58032460	2685	2685	2685	2685	137
458	20240701	123700	57664615	2695	2695	2695	2695	0
459	20240701	123600	57664615	2695	2685	2700	2685	585
460	20240701	123500	56088840	2680	2680	2680	2680	119
461	20240701	123400	55769920	2685	2685	2685	2685	13
462	20240701	123300	55735015	2685	2685	2685	2685	0
463	20240701	123200	55735015	2685	2685	2685	2685	0
464	20240701	123100	55735015	2685	2685	2685	2685	0
465	20240701	123000	55735015	2685	2685	2685	2685	0
466	20240701	122900	55735015	2685	2685	2685	2685	0
467	20240701	122800	55735015	2685	2685	2685	2685	0
468	20240701	122700	55735015	2685	2685	2685	2685	2
469	20240701	122600	55729645	2680	2680	2680	2680	0
470	20240701	122500	55729645	2680	2680	2680	2680	0
471	20240701	122400	55729645	2680	2680	2680	2680	0
472	20240701	122300	55729645	2680	2680	2680	2680	0
473	20240701	122200	55729645	2680	2680	2680	2680	0
474	20240701	122100	55729645	2680	2680	2680	2680	0
475	20240701	122000	55729645	2680	2680	2680	2680	0
476	20240701	121900	55729645	2680	2680	2680	2680	0
477	20240701	121800	55729645	2680	2680	2680	2680	0
478	20240701	121700	55729645	2680	2680	2680	2680	0
479	20240701	121600	55729645	2680	2680	2680	2680	0
480	20240701	121500	55729645	2680	2680	2680	2680	0
481	20240701	121400	55729645	2680	2680	2680	2680	815
482	20240701	121300	53545445	2685	2685	2685	2685	0
483	20240701	121200	53545445	2685	2685	2685	2685	0
484	20240701	121100	53545445	2685	2685	2685	2685	0
485	20240701	121000	53545445	2685	2685	2685	2685	0
486	20240701	120900	53545445	2685	2685	2685	2685	0
487	20240701	120800	53545445	2685	2685	2685	2685	37
488	20240701	120700	53446100	2685	2685	2685	2685	0
489	20240701	120600	53446100	2685	2685	2685	2685	0
490	20240701	120500	53446100	2685	2685	2685	2685	0
491	20240701	120400	53446100	2685	2685	2685	2685	0
492	20240701	120300	53446100	2685	2685	2685	2685	0
493	20240701	120200	53446100	2685	2685	2685	2685	0
494	20240701	120100	53446100	2685	2685	2685	2685	143
495	20240701	120000	53062145	2685	2685	2685	2685	488
496	20240701	115900	51751865	2690	2690	2690	2690	0
497	20240701	115800	51751865	2690	2690	2690	2690	0
498	20240701	115700	51751865	2690	2690	2690	2690	0
499	20240701	115600	51751865	2690	2690	2690	2690	0
500	20240701	115500	51751865	2690	2690	2690	2690	0
501	20240701	115400	51751865	2690	2690	2690	2690	0
502	20240701	115300	51751865	2690	2690	2690	2690	0
503	20240701	115200	51751865	2690	2690	2690	2690	0
504	20240701	115100	51751865	2690	2690	2690	2690	0
505	20240701	115000	51751865	2690	2690	2690	2690	0
506	20240701	114900	51751865	2690	2690	2690	2690	0
507	20240701	114800	51751865	2690	2690	2690	2690	0
508	20240701	114700	51751865	2690	2690	2690	2690	0
509	20240701	114600	51751865	2690	2690	2690	2690	0
510	20240701	114500	51751865	2690	2690	2690	2690	0
511	20240701	114400	51751865	2690	2690	2690	2690	0
512	20240701	114300	51751865	2690	2690	2690	2690	0
513	20240701	114200	51751865	2690	2690	2690	2690	0
514	20240701	114100	51751865	2690	2690	2690	2690	0
515	20240701	114000	51751865	2690	2690	2690	2690	0
516	20240701	113900	51751865	2690	2690	2690	2690	0
517	20240701	113800	51751865	2690	2690	2690	2690	0
518	20240701	113700	51751865	2690	2690	2690	2690	0
519	20240701	113600	51751865	2690	2690	2690	2690	0
520	20240701	113500	51751865	2690	2690	2690	2690	0
521	20240701	113400	51751865	2690	2690	2690	2690	0
522	20240701	113300	51751865	2690	2690	2690	2690	0
523	20240701	113200	51751865	2690	2690	2690	2690	0
524	20240701	113100	51751865	2690	2690	2690	2690	1156
525	20240701	113000	48642225	2690	2690	2690	2690	0
526	20240701	112900	48642225	2690	2690	2690	2690	0
527	20240701	112800	48642225	2690	2690	2690	2690	0
528	20240701	112700	48642225	2690	2690	2690	2690	0
529	20240701	112600	48642225	2690	2690	2690	2690	0
530	20240701	112500	48642225	2690	2690	2690	2690	0
531	20240701	112400	48642225	2690	2690	2690	2690	0
532	20240701	112300	48642225	2690	2690	2690	2690	0
533	20240701	112200	48642225	2690	2690	2690	2690	104
534	20240701	112100	48362465	2700	2700	2700	2700	0
535	20240701	112000	48362465	2700	2700	2700	2700	0
536	20240701	111900	48362465	2700	2700	2700	2700	0
537	20240701	111800	48362465	2700	2700	2700	2700	0
538	20240701	111700	48362465	2700	2700	2700	2700	0
539	20240701	111600	48362465	2700	2700	2700	2700	0
540	20240701	111500	48362465	2700	2700	2700	2700	0
541	20240701	111400	48362465	2700	2700	2700	2700	0
542	20240701	111300	48362465	2700	2700	2700	2700	0
543	20240701	111200	48362465	2700	2700	2700	2700	1
544	20240701	111100	48359765	2685	2685	2685	2685	12
545	20240701	111000	48327545	2695	2695	2695	2695	0
546	20240701	110900	48327545	2695	2695	2695	2695	0
547	20240701	110800	48327545	2695	2695	2695	2695	0
548	20240701	110700	48327545	2695	2695	2695	2695	0
549	20240701	110600	48327545	2695	2695	2695	2695	0
550	20240701	110500	48327545	2695	2695	2695	2695	163
551	20240701	110400	47888260	2695	2695	2695	2695	0
552	20240701	110300	47888260	2695	2695	2695	2695	0
553	20240701	110200	47888260	2695	2695	2695	2695	0
554	20240701	110100	47888260	2695	2695	2695	2695	0
555	20240701	110000	47888260	2695	2695	2695	2695	0
556	20240701	105900	47888260	2695	2695	2695	2695	0
557	20240701	105800	47888260	2695	2695	2695	2695	500
558	20240701	105700	46540760	2680	2680	2680	2680	0
559	20240701	105600	46540760	2680	2680	2680	2680	0
560	20240701	105500	46540760	2680	2680	2680	2680	0
561	20240701	105400	46540760	2680	2680	2680	2680	0
562	20240701	105300	46540760	2680	2680	2680	2680	45
563	20240701	105200	46420160	2680	2680	2680	2680	0
564	20240701	105100	46420160	2680	2680	2680	2680	0
565	20240701	105000	46420160	2680	2680	2680	2680	0
566	20240701	104900	46420160	2680	2680	2680	2680	0
567	20240701	104800	46420160	2680	2680	2680	2680	0
568	20240701	104700	46420160	2680	2680	2680	2680	0
569	20240701	104600	46420160	2680	2680	2680	2680	0
570	20240701	104500	46420160	2680	2680	2680	2680	0
571	20240701	104400	46420160	2680	2680	2680	2680	3
572	20240701	104300	46412120	2675	2675	2675	2675	0
573	20240701	104200	46412120	2675	2675	2675	2675	0
574	20240701	104100	46412120	2675	2675	2675	2675	0
575	20240701	104000	46412120	2675	2675	2675	2675	0
576	20240701	103900	46412120	2675	2675	2675	2675	0
577	20240701	103800	46412120	2675	2675	2675	2675	0
578	20240701	103700	46412120	2675	2675	2675	2675	0
579	20240701	103600	46412120	2675	2675	2675	2675	0
580	20240701	103500	46412120	2675	2675	2675	2675	0
581	20240701	103400	46412120	2675	2675	2675	2675	0
582	20240701	103300	46412120	2675	2675	2675	2675	15
583	20240701	103200	46371995	2680	2680	2680	2680	0
584	20240701	103100	46371995	2680	2680	2680	2680	0
585	20240701	103000	46371995	2680	2680	2680	2680	0
586	20240701	102900	46371995	2680	2680	2680	2680	0
587	20240701	102800	46371995	2680	2680	2680	2680	0
588	20240701	102700	46371995	2680	2680	2680	2680	0
589	20240701	102600	46371995	2680	2680	2680	2680	0
590	20240701	102500	46371995	2680	2680	2680	2680	69
591	20240701	102400	46187075	2680	2680	2680	2680	0
592	20240701	102300	46187075	2680	2680	2680	2680	0
593	20240701	102200	46187075	2680	2690	2690	2680	2
594	20240701	102100	46181705	2695	2695	2695	2695	1
595	20240701	102000	46179010	2695	2695	2695	2695	1
596	20240701	101900	46176315	2695	2695	2695	2695	0
597	20240701	101800	46176315	2695	2695	2695	2695	3
598	20240701	101700	46168230	2700	2700	2700	2700	0
599	20240701	101600	46168230	2700	2700	2700	2700	2
600	20240701	101500	46162830	2700	2700	2700	2700	0
601	20240701	101400	46162830	2700	2700	2700	2700	0
602	20240701	101300	46162830	2700	2700	2700	2700	0
603	20240701	101200	46162830	2700	2700	2700	2700	1
604	20240701	101100	46160130	2700	2700	2700	2700	0
605	20240701	101000	46160130	2700	2695	2700	2695	337
606	20240701	100900	45251595	2695	2695	2695	2695	0
607	20240701	100800	45251595	2695	2695	2695	2695	0
608	20240701	100700	45251595	2695	2695	2695	2695	0
609	20240701	100600	45251595	2695	2695	2695	2695	1
610	20240701	100500	45248900	2700	2700	2700	2700	0
611	20240701	100400	45248900	2700	2700	2700	2700	0
612	20240701	100300	45248900	2700	2700	2700	2700	3
613	20240701	100200	45240800	2685	2685	2685	2685	0
614	20240701	100100	45240800	2685	2685	2685	2685	60
615	20240701	100000	45079700	2690	2675	2695	2670	934
616	20240701	095900	42569840	2670	2670	2670	2670	0
617	20240701	095800	42569840	2670	2685	2685	2670	2807
618	20240701	095700	35038130	2665	2665	2665	2665	0
619	20240701	095600	35038130	2665	2665	2665	2665	0
620	20240701	095500	35038130	2665	2670	2670	2665	1617
621	20240701	095400	30728200	2675	2675	2675	2675	0
622	20240701	095300	30728200	2675	2675	2675	2675	183
623	20240701	095200	30238675	2670	2670	2670	2670	0
624	20240701	095100	30238675	2670	2670	2670	2670	0
625	20240701	095000	30238675	2670	2675	2675	2670	183
626	20240701	094900	29749760	2675	2675	2675	2675	0
627	20240701	094800	29749760	2675	2675	2675	2675	0
628	20240701	094700	29749760	2675	2675	2675	2675	0
629	20240701	094600	29749760	2675	2675	2675	2675	0
630	20240701	094500	29749760	2675	2675	2675	2675	0
631	20240701	094400	29749760	2675	2675	2675	2675	0
632	20240701	094300	29749760	2675	2675	2675	2675	76
633	20240701	094200	29546460	2675	2675	2675	2675	0
634	20240701	094100	29546460	2675	2675	2675	2675	120
635	20240701	094000	29225460	2670	2670	2670	2670	0
636	20240701	093900	29225460	2670	2670	2670	2670	0
637	20240701	093800	29225460	2670	2670	2670	2670	0
638	20240701	093700	29225460	2670	2665	2670	2660	1405
639	20240701	093600	25483300	2665	2670	2670	2665	772
640	20240701	093500	23422065	2655	2655	2655	2655	0
641	20240701	093400	23422065	2655	2675	2675	2655	2044
642	20240701	093300	17986045	2680	2680	2680	2680	25
643	20240701	093200	17919045	2680	2680	2680	2680	0
644	20240701	093100	17919045	2680	2680	2680	2680	0
645	20240701	093000	17919045	2680	2680	2680	2680	230
646	20240701	092900	17302645	2685	2685	2685	2685	0
647	20240701	092800	17302645	2685	2690	2690	2685	485
648	20240701	092700	16000415	2685	2685	2685	2685	0
649	20240701	092600	16000415	2685	2685	2685	2685	0
650	20240701	092500	16000415	2685	2690	2690	2685	340
651	20240701	092400	15087365	2690	2700	2700	2690	771
652	20240701	092300	13011965	2700	2705	2705	2700	134
653	20240701	092200	12649705	2710	2720	2720	2710	1581
654	20240701	092100	8362905	2720	2720	2720	2720	0
655	20240701	092000	8362905	2720	2720	2720	2720	0
656	20240701	091900	8362905	2720	2720	2720	2720	33
657	20240701	091800	8273145	2715	2715	2715	2715	0
658	20240701	091700	8273145	2715	2715	2715	2715	0
659	20240701	091600	8273145	2715	2715	2715	2715	10
660	20240701	091500	8245995	2715	2715	2715	2715	119
661	20240701	091400	7922910	2715	2715	2715	2715	0
662	20240701	091300	7922910	2715	2715	2715	2715	0
663	20240701	091200	7922910	2715	2715	2715	2715	241
664	20240701	091100	7268595	2715	2715	2715	2715	0
665	20240701	091000	7268595	2715	2715	2715	2715	0
666	20240701	090900	7268595	2715	2715	2715	2715	13
667	20240701	090800	7233300	2715	2715	2715	2715	224
668	20240701	090700	6625140	2715	2715	2715	2715	902
669	20240701	090600	4176210	2710	2710	2710	2710	37
670	20240701	090500	4075940	2710	2715	2715	2710	149
671	20240701	090400	3671515	2720	2725	2725	2720	714
672	20240701	090300	1727735	2730	2735	2735	2730	4
673	20240701	090200	1716805	2745	2745	2745	2745	0
674	20240701	090100	1716805	2745	2745	2745	2745	0
675	20240701	090000	1716805	2745	2745	2745	2735	572