KissMeData/197140/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	204400	82364705	3645	3645	3645	3645	201
3	20240705	204300	82364705	3645	3645	3645	3645	0
4	20240705	204200	82364705	3645	3645	3645	3645	0
5	20240705	204100	82364705	3645	3645	3645	3645	0
6	20240705	204000	82364705	3645	3645	3645	3645	0
7	20240705	203900	82364705	3645	3645	3645	3645	0
8	20240705	203800	82364705	3645	3645	3645	3645	0
9	20240705	203700	82364705	3645	3645	3645	3645	0
10	20240705	203600	82364705	3645	3645	3645	3645	0
11	20240705	203500	82364705	3645	3645	3645	3645	0
12	20240705	203400	82364705	3645	3645	3645	3645	0
13	20240705	203300	82364705	3645	3645	3645	3645	0
14	20240705	203200	82364705	3645	3645	3645	3645	0
15	20240705	203100	82364705	3645	3645	3645	3645	0
16	20240705	203000	82364705	3645	3645	3645	3645	0
17	20240705	202900	82364705	3645	3645	3645	3645	0
18	20240705	202800	82364705	3645	3645	3645	3645	0
19	20240705	202700	82364705	3645	3645	3645	3645	0
20	20240705	202600	82364705	3645	3645	3645	3645	0
21	20240705	202500	82364705	3645	3645	3645	3645	0
22	20240705	202400	82364705	3645	3645	3645	3645	0
23	20240705	202300	82364705	3645	3645	3645	3645	0
24	20240705	202200	82364705	3645	3645	3645	3645	0
25	20240705	202100	82364705	3645	3645	3645	3645	0
26	20240705	202000	82364705	3645	3645	3645	3645	0
27	20240705	201900	82364705	3645	3645	3645	3645	0
28	20240705	201800	82364705	3645	3645	3645	3645	0
29	20240705	201700	82364705	3645	3645	3645	3645	0
30	20240705	201600	82364705	3645	3645	3645	3645	0
31	20240705	201500	82364705	3645	3645	3645	3645	0
32	20240705	201400	82364705	3645	3645	3645	3645	201
33	20240705	201300	82364705	3645	3645	3645	3645	0
34	20240705	201200	82364705	3645	3645	3645	3645	0
35	20240705	201100	82364705	3645	3645	3645	3645	0
36	20240705	201000	82364705	3645	3645	3645	3645	0
37	20240705	200900	82364705	3645	3645	3645	3645	0
38	20240705	200800	82364705	3645	3645	3645	3645	0
39	20240705	200700	82364705	3645	3645	3645	3645	0
40	20240705	200600	82364705	3645	3645	3645	3645	0
41	20240705	200500	82364705	3645	3645	3645	3645	0
42	20240705	200400	82364705	3645	3645	3645	3645	0
43	20240705	200300	82364705	3645	3645	3645	3645	0
44	20240705	200200	82364705	3645	3645	3645	3645	0
45	20240705	200100	82364705	3645	3645	3645	3645	0
46	20240705	200000	82364705	3645	3645	3645	3645	0
47	20240705	195900	82364705	3645	3645	3645	3645	0
48	20240705	195800	82364705	3645	3645	3645	3645	0
49	20240705	195700	82364705	3645	3645	3645	3645	0
50	20240705	195600	82364705	3645	3645	3645	3645	0
51	20240705	195500	82364705	3645	3645	3645	3645	0
52	20240705	195400	82364705	3645	3645	3645	3645	0
53	20240705	195300	82364705	3645	3645	3645	3645	0
54	20240705	195200	82364705	3645	3645	3645	3645	0
55	20240705	195100	82364705	3645	3645	3645	3645	0
56	20240705	195000	82364705	3645	3645	3645	3645	0
57	20240705	194900	82364705	3645	3645	3645	3645	0
58	20240705	194800	82364705	3645	3645	3645	3645	0
59	20240705	194700	82364705	3645	3645	3645	3645	0
60	20240705	194600	82364705	3645	3645	3645	3645	0
61	20240705	194500	82364705	3645	3645	3645	3645	0
62	20240705	194400	82364705	3645	3645	3645	3645	201
63	20240705	194300	82364705	3645	3645	3645	3645	0
64	20240705	194200	82364705	3645	3645	3645	3645	0
65	20240705	194100	82364705	3645	3645	3645	3645	0
66	20240705	194000	82364705	3645	3645	3645	3645	0
67	20240705	193900	82364705	3645	3645	3645	3645	0
68	20240705	193800	82364705	3645	3645	3645	3645	0
69	20240705	193700	82364705	3645	3645	3645	3645	0
70	20240705	193600	82364705	3645	3645	3645	3645	0
71	20240705	193500	82364705	3645	3645	3645	3645	0
72	20240705	193400	82364705	3645	3645	3645	3645	0
73	20240705	193300	82364705	3645	3645	3645	3645	0
74	20240705	193200	82364705	3645	3645	3645	3645	0
75	20240705	193100	82364705	3645	3645	3645	3645	0
76	20240705	193000	82364705	3645	3645	3645	3645	0
77	20240705	192900	82364705	3645	3645	3645	3645	0
78	20240705	192800	82364705	3645	3645	3645	3645	0
79	20240705	192700	82364705	3645	3645	3645	3645	0
80	20240705	192600	82364705	3645	3645	3645	3645	0
81	20240705	192500	82364705	3645	3645	3645	3645	0
82	20240705	192400	82364705	3645	3645	3645	3645	0
83	20240705	192300	82364705	3645	3645	3645	3645	0
84	20240705	192200	82364705	3645	3645	3645	3645	0
85	20240705	192100	82364705	3645	3645	3645	3645	0
86	20240705	192000	82364705	3645	3645	3645	3645	0
87	20240705	191900	82364705	3645	3645	3645	3645	0
88	20240705	191800	82364705	3645	3645	3645	3645	0
89	20240705	191700	82364705	3645	3645	3645	3645	0
90	20240705	191600	82364705	3645	3645	3645	3645	0
91	20240705	191500	82364705	3645	3645	3645	3645	0
92	20240705	191400	82364705	3645	3645	3645	3645	201
93	20240705	191300	82364705	3645	3645	3645	3645	0
94	20240705	191200	82364705	3645	3645	3645	3645	0
95	20240705	191100	82364705	3645	3645	3645	3645	0
96	20240705	191000	82364705	3645	3645	3645	3645	0
97	20240705	190900	82364705	3645	3645	3645	3645	0
98	20240705	190800	82364705	3645	3645	3645	3645	0
99	20240705	190700	82364705	3645	3645	3645	3645	0
100	20240705	190600	82364705	3645	3645	3645	3645	0
101	20240705	190500	82364705	3645	3645	3645	3645	0
102	20240705	190400	82364705	3645	3645	3645	3645	0
103	20240705	190300	82364705	3645	3645	3645	3645	0
104	20240705	190200	82364705	3645	3645	3645	3645	0
105	20240705	190100	82364705	3645	3645	3645	3645	0
106	20240705	190000	82364705	3645	3645	3645	3645	0
107	20240705	185900	82364705	3645	3645	3645	3645	0
108	20240705	185800	82364705	3645	3645	3645	3645	0
109	20240705	185700	82364705	3645	3645	3645	3645	0
110	20240705	185600	82364705	3645	3645	3645	3645	0
111	20240705	185500	82364705	3645	3645	3645	3645	0
112	20240705	185400	82364705	3645	3645	3645	3645	0
113	20240705	185300	82364705	3645	3645	3645	3645	0
114	20240705	185200	82364705	3645	3645	3645	3645	0
115	20240705	185100	82364705	3645	3645	3645	3645	0
116	20240705	185000	82364705	3645	3645	3645	3645	0
117	20240705	184900	82364705	3645	3645	3645	3645	0
118	20240705	184800	82364705	3645	3645	3645	3645	0
119	20240705	184700	82364705	3645	3645	3645	3645	0
120	20240705	184600	82364705	3645	3645	3645	3645	0
121	20240705	184500	82364705	3645	3645	3645	3645	0
122	20240705	184400	82364705	3645	3645	3645	3645	201
123	20240705	184300	82364705	3645	3645	3645	3645	0
124	20240705	184200	82364705	3645	3645	3645	3645	0
125	20240705	184100	82364705	3645	3645	3645	3645	0
126	20240705	184000	82364705	3645	3645	3645	3645	0
127	20240705	183900	82364705	3645	3645	3645	3645	0
128	20240705	183800	82364705	3645	3645	3645	3645	0
129	20240705	183700	82364705	3645	3645	3645	3645	0
130	20240705	183600	82364705	3645	3645	3645	3645	0
131	20240705	183500	82364705	3645	3645	3645	3645	0
132	20240705	183400	82364705	3645	3645	3645	3645	0
133	20240705	183300	82364705	3645	3645	3645	3645	0
134	20240705	183200	82364705	3645	3645	3645	3645	0
135	20240705	183100	82364705	3645	3645	3645	3645	0
136	20240705	183000	82364705	3645	3645	3645	3645	0
137	20240705	182900	82364705	3645	3645	3645	3645	0
138	20240705	182800	82364705	3645	3645	3645	3645	0
139	20240705	182700	82364705	3645	3645	3645	3645	0
140	20240705	182600	82364705	3645	3645	3645	3645	0
141	20240705	182500	82364705	3645	3645	3645	3645	0
142	20240705	182400	82364705	3645	3645	3645	3645	0
143	20240705	182300	82364705	3645	3645	3645	3645	0
144	20240705	182200	82364705	3645	3645	3645	3645	0
145	20240705	182100	82364705	3645	3645	3645	3645	0
146	20240705	182000	82364705	3645	3645	3645	3645	0
147	20240705	181900	82364705	3645	3645	3645	3645	0
148	20240705	181800	82364705	3645	3645	3645	3645	0
149	20240705	181700	82364705	3645	3645	3645	3645	0
150	20240705	181600	82364705	3645	3645	3645	3645	0
151	20240705	181500	82364705	3645	3645	3645	3645	0
152	20240705	181400	82364705	3645	3645	3645	3645	201
153	20240705	181300	82364705	3645	3645	3645	3645	0
154	20240705	181200	82364705	3645	3645	3645	3645	0
155	20240705	181100	82364705	3645	3645	3645	3645	0
156	20240705	181000	82364705	3645	3645	3645	3645	0
157	20240705	180900	82364705	3645	3645	3645	3645	0
158	20240705	180800	82364705	3645	3645	3645	3645	0
159	20240705	180700	82364705	3645	3645	3645	3645	0
160	20240705	180600	82364705	3645	3645	3645	3645	0
161	20240705	180500	82364705	3645	3645	3645	3645	0
162	20240705	180400	82364705	3645	3645	3645	3645	0
163	20240705	180300	82364705	3645	3645	3645	3645	0
164	20240705	180200	82364705	3645	3645	3645	3645	0
165	20240705	180100	82364705	3645	3645	3645	3645	0
166	20240705	180000	82364705	3645	3645	3645	3645	0
167	20240705	175900	82364705	3645	3645	3645	3645	0
168	20240705	175800	82364705	3645	3645	3645	3645	0
169	20240705	175700	82364705	3645	3645	3645	3645	0
170	20240705	175600	82364705	3645	3645	3645	3645	0
171	20240705	175500	82364705	3645	3645	3645	3645	0
172	20240705	175400	82364705	3645	3645	3645	3645	0
173	20240705	175300	82364705	3645	3645	3645	3645	0
174	20240705	175200	82364705	3645	3645	3645	3645	0
175	20240705	175100	82364705	3645	3645	3645	3645	0
176	20240705	175000	82364705	3645	3645	3645	3645	0
177	20240705	174900	82364705	3645	3645	3645	3645	0
178	20240705	174800	82364705	3645	3645	3645	3645	0
179	20240705	174700	82364705	3645	3645	3645	3645	0
180	20240705	174600	82364705	3645	3645	3645	3645	0
181	20240705	174500	82364705	3645	3645	3645	3645	0
182	20240705	174400	82364705	3645	3645	3645	3645	201
183	20240705	174300	82364705	3645	3645	3645	3645	0
184	20240705	174200	82364705	3645	3645	3645	3645	0
185	20240705	174100	82364705	3645	3645	3645	3645	0
186	20240705	174000	82364705	3645	3645	3645	3645	0
187	20240705	173900	82364705	3645	3645	3645	3645	0
188	20240705	173800	82364705	3645	3645	3645	3645	0
189	20240705	173700	82364705	3645	3645	3645	3645	0
190	20240705	173600	82364705	3645	3645	3645	3645	0
191	20240705	173500	82364705	3645	3645	3645	3645	0
192	20240705	173400	82364705	3645	3645	3645	3645	0
193	20240705	173300	82364705	3645	3645	3645	3645	0
194	20240705	173200	82364705	3645	3645	3645	3645	0
195	20240705	173100	82364705	3645	3645	3645	3645	0
196	20240705	173000	82364705	3645	3645	3645	3645	0
197	20240705	172900	82364705	3645	3645	3645	3645	0
198	20240705	172800	82364705	3645	3645	3645	3645	0
199	20240705	172700	82364705	3645	3645	3645	3645	0
200	20240705	172600	82364705	3645	3645	3645	3645	0
201	20240705	172500	82364705	3645	3645	3645	3645	0
202	20240705	172400	82364705	3645	3645	3645	3645	0
203	20240705	172300	82364705	3645	3645	3645	3645	0
204	20240705	172200	82364705	3645	3645	3645	3645	0
205	20240705	172100	82364705	3645	3645	3645	3645	0
206	20240705	172000	82364705	3645	3645	3645	3645	0
207	20240705	171900	82364705	3645	3645	3645	3645	0
208	20240705	171800	82364705	3645	3645	3645	3645	0
209	20240705	171700	82364705	3645	3645	3645	3645	0
210	20240705	171600	82364705	3645	3645	3645	3645	0
211	20240705	171500	82364705	3645	3645	3645	3645	0
212	20240705	171400	82364705	3645	3645	3645	3645	201
213	20240705	171300	82364705	3645	3645	3645	3645	0
214	20240705	171200	82364705	3645	3645	3645	3645	0
215	20240705	171100	82364705	3645	3645	3645	3645	0
216	20240705	171000	82364705	3645	3645	3645	3645	0
217	20240705	170900	82364705	3645	3645	3645	3645	0
218	20240705	170800	82364705	3645	3645	3645	3645	0
219	20240705	170700	82364705	3645	3645	3645	3645	0
220	20240705	170600	82364705	3645	3645	3645	3645	0
221	20240705	170500	82364705	3645	3645	3645	3645	0
222	20240705	170400	82364705	3645	3645	3645	3645	0
223	20240705	170300	82364705	3645	3645	3645	3645	0
224	20240705	170200	82364705	3645	3645	3645	3645	0
225	20240705	170100	82364705	3645	3645	3645	3645	0
226	20240705	170000	82364705	3645	3645	3645	3645	0
227	20240705	165900	82364705	3645	3645	3645	3645	0
228	20240705	165800	82364705	3645	3645	3645	3645	0
229	20240705	165700	82364705	3645	3645	3645	3645	0
230	20240705	165600	82364705	3645	3645	3645	3645	0
231	20240705	165500	82364705	3645	3645	3645	3645	0
232	20240705	165400	82364705	3645	3645	3645	3645	0
233	20240705	165300	82364705	3645	3645	3645	3645	0
234	20240705	165200	82364705	3645	3645	3645	3645	0
235	20240705	165100	82364705	3645	3645	3645	3645	0
236	20240705	165000	82364705	3645	3645	3645	3645	0
237	20240705	164900	82364705	3645	3645	3645	3645	0
238	20240705	164800	82364705	3645	3645	3645	3645	0
239	20240705	164700	82364705	3645	3645	3645	3645	0
240	20240705	164600	82364705	3645	3645	3645	3645	0
241	20240705	164500	82364705	3645	3645	3645	3645	0
242	20240705	164400	82364705	3645	3645	3645	3645	201
243	20240705	164300	82364705	3645	3645	3645	3645	0
244	20240705	164200	82364705	3645	3645	3645	3645	0
245	20240705	164100	82364705	3645	3645	3645	3645	0
246	20240705	164000	82364705	3645	3645	3645	3645	0
247	20240705	163900	82364705	3645	3645	3645	3645	0
248	20240705	163800	82364705	3645	3645	3645	3645	0
249	20240705	163700	82364705	3645	3645	3645	3645	0
250	20240705	163600	82364705	3645	3645	3645	3645	0
251	20240705	163500	82364705	3645	3645	3645	3645	0
252	20240705	163400	82364705	3645	3645	3645	3645	0
253	20240705	163300	82364705	3645	3645	3645	3645	0
254	20240705	163200	82364705	3645	3645	3645	3645	0
255	20240705	163100	82364705	3645	3645	3645	3645	0
256	20240705	163000	82364705	3645	3645	3645	3645	0
257	20240705	162900	82364705	3645	3645	3645	3645	0
258	20240705	162800	82364705	3645	3645	3645	3645	0
259	20240705	162700	82364705	3645	3645	3645	3645	0
260	20240705	162600	82364705	3645	3645	3645	3645	0
261	20240705	162500	82364705	3645	3645	3645	3645	0
262	20240705	162400	82364705	3645	3645	3645	3645	0
263	20240705	162300	82364705	3645	3645	3645	3645	0
264	20240705	162200	82364705	3645	3645	3645	3645	0
265	20240705	162100	82364705	3645	3645	3645	3645	0
266	20240705	162000	82364705	3645	3645	3645	3645	0
267	20240705	161900	82364705	3645	3645	3645	3645	0
268	20240705	161800	82364705	3645	3645	3645	3645	0
269	20240705	161700	82364705	3645	3645	3645	3645	0
270	20240705	161600	82364705	3645	3645	3645	3645	0
271	20240705	161500	82364705	3645	3645	3645	3645	0
272	20240705	161400	82364705	3645	3645	3645	3645	201
273	20240705	161300	82364705	3645	3645	3645	3645	0
274	20240705	161200	82364705	3645	3645	3645	3645	0
275	20240705	161100	82364705	3645	3645	3645	3645	0
276	20240705	161000	82364705	3645	3645	3645	3645	0
277	20240705	160900	82364705	3645	3645	3645	3645	0
278	20240705	160800	82364705	3645	3645	3645	3645	0
279	20240705	160700	82364705	3645	3645	3645	3645	0
280	20240705	160600	82364705	3645	3645	3645	3645	0
281	20240705	160500	82364705	3645	3645	3645	3645	0
282	20240705	160400	82364705	3645	3645	3645	3645	0
283	20240705	160300	82364705	3645	3645	3645	3645	0
284	20240705	160200	82364705	3645	3645	3645	3645	0
285	20240705	160100	82364705	3645	3645	3645	3645	0
286	20240705	160000	82364705	3645	3645	3645	3645	0
287	20240705	155900	82364705	3645	3645	3645	3645	0
288	20240705	155800	82364705	3645	3645	3645	3645	0
289	20240705	155700	82364705	3645	3645	3645	3645	0
290	20240705	155600	82364705	3645	3645	3645	3645	0
291	20240705	155500	82364705	3645	3645	3645	3645	0
292	20240705	155400	82364705	3645	3645	3645	3645	0
293	20240705	155300	82364705	3645	3645	3645	3645	0
294	20240705	155200	82364705	3645	3645	3645	3645	0
295	20240705	155100	82364705	3645	3645	3645	3645	0
296	20240705	155000	82364705	3645	3645	3645	3645	0
297	20240705	154900	82364705	3645	3645	3645	3645	0
298	20240705	154800	82364705	3645	3645	3645	3645	0
299	20240705	154700	82364705	3645	3645	3645	3645	0
300	20240705	154600	82364705	3645	3645	3645	3645	0
301	20240705	154500	82364705	3645	3645	3645	3645	0
302	20240705	154400	82364705	3645	3645	3645	3645	201
303	20240705	154300	82364705	3645	3645	3645	3645	0
304	20240705	154200	82364705	3645	3645	3645	3645	0
305	20240705	154100	82364705	3645	3645	3645	3645	0
306	20240705	154000	82364705	3645	3645	3645	3645	0
307	20240705	153900	82364705	3645	3645	3645	3645	0
308	20240705	153800	82364705	3645	3645	3645	3645	0
309	20240705	153700	82364705	3645	3645	3645	3645	0
310	20240705	153600	82364705	3645	3645	3645	3645	0
311	20240705	153500	82364705	3645	3645	3645	3645	0
312	20240705	153400	82364705	3645	3645	3645	3645	0
313	20240705	153300	82364705	3645	3645	3645	3645	0
314	20240705	153200	82364705	3645	3645	3645	3645	0
315	20240705	153100	82364705	3645	3645	3645	3645	0
316	20240705	153000	82364705	3645	3645	3645	3645	201
317	20240705	152900	81632060	3645	3645	3645	3645	0
318	20240705	152800	81632060	3645	3645	3645	3645	0
319	20240705	152700	81632060	3645	3645	3645	3645	0
320	20240705	152600	81632060	3645	3645	3645	3645	0
321	20240705	152500	81632060	3645	3645	3645	3645	0
322	20240705	152400	81632060	3645	3645	3645	3645	0
323	20240705	152300	81632060	3645	3645	3645	3645	0
324	20240705	152200	81632060	3645	3645	3645	3645	0
325	20240705	152100	81632060	3645	3645	3645	3645	0
326	20240705	152000	81632060	3645	3645	3645	3645	0
327	20240705	151900	81632060	3645	3645	3645	3645	0
328	20240705	151800	81632060	3645	3645	3645	3645	0
329	20240705	151700	81632060	3645	3645	3645	3645	0
330	20240705	151600	81632060	3645	3645	3645	3645	0
331	20240705	151500	81632060	3645	3645	3645	3645	0
332	20240705	151400	81632060	3645	3635	3645	3635	216
333	20240705	151300	80846890	3635	3645	3645	3635	563
334	20240705	151200	78794905	3645	3645	3645	3645	0
335	20240705	151100	78794905	3645	3645	3645	3645	0
336	20240705	151000	78794905	3645	3645	3645	3645	0
337	20240705	150900	78794905	3645	3645	3645	3645	0
338	20240705	150800	78794905	3645	3645	3645	3645	0
339	20240705	150700	78794905	3645	3645	3645	3645	0
340	20240705	150600	78794905	3645	3645	3645	3645	0
341	20240705	150500	78794905	3645	3635	3645	3635	304
342	20240705	150400	77687065	3640	3635	3640	3635	306
343	20240705	150300	76573970	3635	3635	3635	3635	7
344	20240705	150200	76548525	3635	3635	3635	3635	3
345	20240705	150100	76537620	3635	3635	3635	3635	0
346	20240705	150000	76537620	3635	3635	3635	3635	0
347	20240705	145900	76537620	3635	3635	3635	3635	0
348	20240705	145800	76537620	3635	3635	3635	3635	0
349	20240705	145700	76537620	3635	3635	3635	3635	0
350	20240705	145600	76537620	3635	3635	3635	3635	0
351	20240705	145500	76537620	3635	3635	3635	3635	0
352	20240705	145400	76537620	3635	3635	3635	3635	0
353	20240705	145300	76537620	3635	3620	3635	3610	3501
354	20240705	145200	63876295	3620	3620	3620	3620	200
355	20240705	145100	63152295	3620	3625	3625	3620	939
356	20240705	145000	59752960	3635	3635	3635	3635	0
357	20240705	144900	59752960	3635	3635	3635	3635	0
358	20240705	144800	59752960	3635	3635	3635	3635	0
359	20240705	144700	59752960	3635	3635	3635	3635	0
360	20240705	144600	59752960	3635	3630	3635	3630	150
361	20240705	144500	59207945	3630	3635	3635	3630	3
362	20240705	144400	59197050	3625	3625	3625	3625	0
363	20240705	144300	59197050	3625	3625	3625	3625	142
364	20240705	144200	58682300	3625	3625	3625	3625	5
365	20240705	144100	58664175	3625	3625	3625	3625	347
366	20240705	144000	57406300	3640	3640	3640	3640	0
367	20240705	143900	57406300	3640	3640	3640	3640	0
368	20240705	143800	57406300	3640	3640	3640	3640	0
369	20240705	143700	57406300	3640	3640	3640	3640	0
370	20240705	143600	57406300	3640	3640	3640	3640	0
371	20240705	143500	57406300	3640	3640	3640	3640	0
372	20240705	143400	57406300	3640	3640	3640	3640	0
373	20240705	143300	57406300	3640	3640	3640	3640	0
374	20240705	143200	57406300	3640	3640	3640	3640	0
375	20240705	143100	57406300	3640	3640	3640	3640	0
376	20240705	143000	57406300	3640	3640	3640	3640	0
377	20240705	142900	57406300	3640	3640	3640	3640	0
378	20240705	142800	57406300	3640	3640	3640	3640	0
379	20240705	142700	57406300	3640	3640	3640	3640	0
380	20240705	142600	57406300	3640	3640	3640	3640	1
381	20240705	142500	57402660	3640	3640	3640	3640	0
382	20240705	142400	57402660	3640	3640	3640	3640	0
383	20240705	142300	57402660	3640	3640	3640	3640	0
384	20240705	142200	57402660	3640	3640	3640	3640	0
385	20240705	142100	57402660	3640	3640	3640	3640	325
386	20240705	142000	56219660	3645	3645	3645	3645	0
387	20240705	141900	56219660	3645	3645	3645	3645	0
388	20240705	141800	56219660	3645	3645	3645	3645	0
389	20240705	141700	56219660	3645	3645	3645	3645	0
390	20240705	141600	56219660	3645	3645	3645	3645	0
391	20240705	141500	56219660	3645	3645	3645	3645	0
392	20240705	141400	56219660	3645	3645	3645	3645	0
393	20240705	141300	56219660	3645	3645	3645	3645	0
394	20240705	141200	56219660	3645	3645	3645	3645	0
395	20240705	141100	56219660	3645	3645	3645	3645	0
396	20240705	141000	56219660	3645	3645	3645	3645	0
397	20240705	140900	56219660	3645	3645	3645	3645	0
398	20240705	140800	56219660	3645	3645	3645	3645	9
399	20240705	140700	56186855	3640	3640	3640	3640	75
400	20240705	140600	55913855	3640	3640	3640	3640	225
401	20240705	140500	55094855	3640	3640	3640	3640	0
402	20240705	140400	55094855	3640	3640	3640	3640	0
403	20240705	140300	55094855	3640	3640	3640	3640	0
404	20240705	140200	55094855	3640	3640	3640	3640	0
405	20240705	140100	55094855	3640	3640	3640	3640	0
406	20240705	140000	55094855	3640	3640	3640	3640	0
407	20240705	135900	55094855	3640	3640	3640	3640	0
408	20240705	135800	55094855	3640	3640	3640	3640	0
409	20240705	135700	55094855	3640	3640	3640	3640	0
410	20240705	135600	55094855	3640	3640	3640	3640	0
411	20240705	135500	55094855	3640	3640	3640	3640	0
412	20240705	135400	55094855	3640	3640	3640	3640	0
413	20240705	135300	55094855	3640	3640	3640	3640	0
414	20240705	135200	55094855	3640	3640	3640	3640	0
415	20240705	135100	55094855	3640	3640	3640	3640	0
416	20240705	135000	55094855	3640	3640	3640	3640	0
417	20240705	134900	55094855	3640	3640	3640	3640	0
418	20240705	134800	55094855	3640	3640	3640	3640	0
419	20240705	134700	55094855	3640	3640	3640	3640	0
420	20240705	134600	55094855	3640	3640	3640	3640	0
421	20240705	134500	55094855	3640	3640	3640	3640	0
422	20240705	134400	55094855	3640	3640	3640	3640	0
423	20240705	134300	55094855	3640	3640	3640	3640	0
424	20240705	134200	55094855	3640	3640	3640	3640	0
425	20240705	134100	55094855	3640	3640	3640	3640	0
426	20240705	134000	55094855	3640	3640	3640	3640	0
427	20240705	133900	55094855	3640	3640	3640	3640	0
428	20240705	133800	55094855	3640	3640	3640	3640	0
429	20240705	133700	55094855	3640	3640	3640	3640	0
430	20240705	133600	55094855	3640	3640	3640	3640	0
431	20240705	133500	55094855	3640	3640	3640	3640	0
432	20240705	133400	55094855	3640	3640	3640	3640	0
433	20240705	133300	55094855	3640	3640	3640	3640	0
434	20240705	133200	55094855	3640	3640	3640	3640	0
435	20240705	133100	55094855	3640	3640	3640	3640	0
436	20240705	133000	55094855	3640	3640	3640	3640	0
437	20240705	132900	55094855	3640	3640	3640	3640	0
438	20240705	132800	55094855	3640	3640	3640	3640	0
439	20240705	132700	55094855	3640	3640	3640	3640	0
440	20240705	132600	55094855	3640	3640	3640	3640	0
441	20240705	132500	55094855	3640	3640	3640	3640	0
442	20240705	132400	55094855	3640	3640	3640	3640	0
443	20240705	132300	55094855	3640	3640	3640	3640	0
444	20240705	132200	55094855	3640	3640	3640	3640	0
445	20240705	132100	55094855	3640	3640	3640	3640	0
446	20240705	132000	55094855	3640	3640	3640	3640	0
447	20240705	131900	55094855	3640	3640	3640	3640	0
448	20240705	131800	55094855	3640	3640	3640	3640	0
449	20240705	131700	55094855	3640	3640	3640	3640	0
450	20240705	131600	55094855	3640	3640	3640	3640	0
451	20240705	131500	55094855	3640	3640	3640	3640	0
452	20240705	131400	55094855	3640	3640	3640	3640	0
453	20240705	131300	55094855	3640	3640	3640	3640	0
454	20240705	131200	55094855	3640	3640	3640	3640	0
455	20240705	131100	55094855	3640	3640	3640	3640	0
456	20240705	131000	55094855	3640	3640	3640	3640	0
457	20240705	130900	55094855	3640	3640	3640	3640	0
458	20240705	130800	55094855	3640	3640	3640	3640	0
459	20240705	130700	55094855	3640	3640	3640	3640	0
460	20240705	130600	55094855	3640	3640	3640	3640	1
461	20240705	130500	55091215	3625	3625	3625	3625	0
462	20240705	130400	55091215	3625	3625	3625	3625	0
463	20240705	130300	55091215	3625	3625	3625	3625	0
464	20240705	130200	55091215	3625	3625	3625	3625	0
465	20240705	130100	55091215	3625	3625	3625	3625	0
466	20240705	130000	55091215	3625	3625	3625	3625	0
467	20240705	125900	55091215	3625	3625	3625	3625	0
468	20240705	125800	55091215	3625	3625	3625	3625	0
469	20240705	125700	55091215	3625	3625	3625	3625	0
470	20240705	125600	55091215	3625	3625	3625	3625	0
471	20240705	125500	55091215	3625	3625	3625	3625	0
472	20240705	125400	55091215	3625	3625	3625	3625	0
473	20240705	125300	55091215	3625	3625	3625	3625	0
474	20240705	125200	55091215	3625	3625	3625	3625	0
475	20240705	125100	55091215	3625	3625	3625	3625	0
476	20240705	125000	55091215	3625	3625	3625	3625	0
477	20240705	124900	55091215	3625	3625	3625	3625	0
478	20240705	124800	55091215	3625	3625	3625	3625	0
479	20240705	124700	55091215	3625	3625	3625	3625	0
480	20240705	124600	55091215	3625	3625	3625	3625	0
481	20240705	124500	55091215	3625	3635	3635	3625	309
482	20240705	124400	53971060	3645	3645	3645	3645	0
483	20240705	124300	53971060	3645	3645	3645	3645	0
484	20240705	124200	53971060	3645	3645	3645	3645	0
485	20240705	124100	53971060	3645	3645	3645	3645	0
486	20240705	124000	53971060	3645	3645	3645	3645	0
487	20240705	123900	53971060	3645	3645	3645	3645	0
488	20240705	123800	53971060	3645	3645	3645	3645	0
489	20240705	123700	53971060	3645	3645	3645	3645	0
490	20240705	123600	53971060	3645	3645	3645	3645	0
491	20240705	123500	53971060	3645	3645	3645	3645	0
492	20240705	123400	53971060	3645	3645	3645	3645	0
493	20240705	123300	53971060	3645	3645	3645	3645	200
494	20240705	123200	53242060	3645	3645	3645	3645	0
495	20240705	123100	53242060	3645	3645	3645	3645	0
496	20240705	123000	53242060	3645	3645	3645	3645	0
497	20240705	122900	53242060	3645	3645	3645	3645	0
498	20240705	122800	53242060	3645	3645	3645	3645	0
499	20240705	122700	53242060	3645	3645	3645	3645	0
500	20240705	122600	53242060	3645	3645	3645	3645	0
501	20240705	122500	53242060	3645	3645	3645	3645	0
502	20240705	122400	53242060	3645	3645	3645	3645	0
503	20240705	122300	53242060	3645	3645	3645	3645	100
504	20240705	122200	52877560	3645	3645	3645	3645	0
505	20240705	122100	52877560	3645	3645	3645	3645	0
506	20240705	122000	52877560	3645	3645	3645	3645	0
507	20240705	121900	52877560	3645	3645	3645	3645	0
508	20240705	121800	52877560	3645	3645	3645	3645	0
509	20240705	121700	52877560	3645	3645	3645	3645	0
510	20240705	121600	52877560	3645	3645	3645	3645	0
511	20240705	121500	52877560	3645	3645	3645	3645	21
512	20240705	121400	52801015	3645	3645	3645	3645	0
513	20240705	121300	52801015	3645	3645	3645	3645	0
514	20240705	121200	52801015	3645	3645	3645	3645	0
515	20240705	121100	52801015	3645	3645	3645	3645	0
516	20240705	121000	52801015	3645	3645	3645	3645	0
517	20240705	120900	52801015	3645	3645	3645	3645	0
518	20240705	120800	52801015	3645	3645	3645	3645	0
519	20240705	120700	52801015	3645	3645	3645	3645	0
520	20240705	120600	52801015	3645	3645	3645	3645	0
521	20240705	120500	52801015	3645	3645	3645	3645	0
522	20240705	120400	52801015	3645	3645	3645	3645	0
523	20240705	120300	52801015	3645	3645	3645	3645	0
524	20240705	120200	52801015	3645	3645	3645	3645	0
525	20240705	120100	52801015	3645	3645	3645	3645	0
526	20240705	120000	52801015	3645	3645	3645	3645	0
527	20240705	115900	52801015	3645	3645	3645	3645	0
528	20240705	115800	52801015	3645	3645	3645	3645	0
529	20240705	115700	52801015	3645	3645	3645	3645	0
530	20240705	115600	52801015	3645	3645	3645	3645	0
531	20240705	115500	52801015	3645	3645	3645	3645	0
532	20240705	115400	52801015	3645	3645	3645	3645	0
533	20240705	115300	52801015	3645	3645	3645	3645	0
534	20240705	115200	52801015	3645	3645	3645	3645	0
535	20240705	115100	52801015	3645	3645	3645	3645	0
536	20240705	115000	52801015	3645	3645	3645	3645	0
537	20240705	114900	52801015	3645	3645	3645	3645	0
538	20240705	114800	52801015	3645	3645	3645	3645	0
539	20240705	114700	52801015	3645	3645	3645	3645	0
540	20240705	114600	52801015	3645	3645	3645	3645	0
541	20240705	114500	52801015	3645	3645	3645	3645	0
542	20240705	114400	52801015	3645	3645	3645	3645	0
543	20240705	114300	52801015	3645	3645	3645	3645	0
544	20240705	114200	52801015	3645	3645	3645	3645	0
545	20240705	114100	52801015	3645	3645	3645	3645	0
546	20240705	114000	52801015	3645	3645	3645	3645	0
547	20240705	113900	52801015	3645	3645	3645	3645	0
548	20240705	113800	52801015	3645	3645	3645	3645	0
549	20240705	113700	52801015	3645	3645	3645	3645	0
550	20240705	113600	52801015	3645	3645	3645	3645	0
551	20240705	113500	52801015	3645	3645	3645	3645	0
552	20240705	113400	52801015	3645	3645	3645	3645	0
553	20240705	113300	52801015	3645	3645	3645	3645	0
554	20240705	113200	52801015	3645	3645	3645	3645	3
555	20240705	113100	52790080	3645	3645	3645	3645	4
556	20240705	113000	52775500	3645	3645	3645	3645	0
557	20240705	112900	52775500	3645	3645	3645	3645	0
558	20240705	112800	52775500	3645	3645	3645	3645	0
559	20240705	112700	52775500	3645	3630	3645	3620	4003
560	20240705	112600	38275965	3650	3650	3650	3650	0
561	20240705	112500	38275965	3650	3650	3650	3650	0
562	20240705	112400	38275965	3650	3650	3650	3650	0
563	20240705	112300	38275965	3650	3650	3650	3650	0
564	20240705	112200	38275965	3650	3650	3650	3650	0
565	20240705	112100	38275965	3650	3645	3650	3645	359
566	20240705	112000	36967405	3650	3650	3650	3650	2
567	20240705	111900	36960105	3645	3645	3645	3645	247
568	20240705	111800	36059790	3625	3625	3625	3625	0
569	20240705	111700	36059790	3625	3625	3625	3625	0
570	20240705	111600	36059790	3625	3625	3625	3625	0
571	20240705	111500	36059790	3625	3625	3625	3625	0
572	20240705	111400	36059790	3625	3625	3625	3625	0
573	20240705	111300	36059790	3625	3625	3625	3625	0
574	20240705	111200	36059790	3625	3625	3625	3625	0
575	20240705	111100	36059790	3625	3625	3625	3625	0
576	20240705	111000	36059790	3625	3625	3625	3625	0
577	20240705	110900	36059790	3625	3625	3625	3625	0
578	20240705	110800	36059790	3625	3625	3625	3625	0
579	20240705	110700	36059790	3625	3625	3625	3625	0
580	20240705	110600	36059790	3625	3625	3625	3625	0
581	20240705	110500	36059790	3625	3640	3640	3625	3845
582	20240705	110400	22094435	3645	3645	3645	3645	0
583	20240705	110300	22094435	3645	3645	3645	3645	1
584	20240705	110200	22090790	3645	3645	3645	3645	0
585	20240705	110100	22090790	3645	3645	3645	3645	0
586	20240705	110000	22090790	3645	3645	3645	3645	0
587	20240705	105900	22090790	3645	3645	3645	3645	0
588	20240705	105800	22090790	3645	3645	3645	3645	2
589	20240705	105700	22083500	3635	3635	3635	3635	0
590	20240705	105600	22083500	3635	3635	3635	3635	0
591	20240705	105500	22083500	3635	3635	3635	3635	0
592	20240705	105400	22083500	3635	3640	3640	3635	300
593	20240705	105300	20992925	3645	3645	3645	3645	0
594	20240705	105200	20992925	3645	3645	3645	3645	0
595	20240705	105100	20992925	3645	3645	3645	3645	0
596	20240705	105000	20992925	3645	3645	3645	3645	0
597	20240705	104900	20992925	3645	3645	3645	3645	0
598	20240705	104800	20992925	3645	3645	3645	3645	0
599	20240705	104700	20992925	3645	3645	3645	3645	0
600	20240705	104600	20992925	3645	3645	3645	3645	0
601	20240705	104500	20992925	3645	3645	3645	3645	0
602	20240705	104400	20992925	3645	3645	3645	3645	0
603	20240705	104300	20992925	3645	3645	3645	3645	0
604	20240705	104200	20992925	3645	3645	3645	3645	0
605	20240705	104100	20992925	3645	3645	3645	3645	0
606	20240705	104000	20992925	3645	3645	3645	3645	0
607	20240705	103900	20992925	3645	3645	3645	3645	0
608	20240705	103800	20992925	3645	3645	3645	3645	1
609	20240705	103700	20989280	3645	3645	3645	3645	0
610	20240705	103600	20989280	3645	3645	3645	3645	0
611	20240705	103500	20989280	3645	3645	3645	3645	0
612	20240705	103400	20989280	3645	3645	3645	3645	0
613	20240705	103300	20989280	3645	3645	3645	3645	0
614	20240705	103200	20989280	3645	3645	3645	3645	0
615	20240705	103100	20989280	3645	3645	3645	3645	0
616	20240705	103000	20989280	3645	3645	3645	3645	0
617	20240705	102900	20989280	3645	3645	3645	3645	0
618	20240705	102800	20989280	3645	3645	3645	3645	0
619	20240705	102700	20989280	3645	3645	3645	3645	0
620	20240705	102600	20989280	3645	3645	3645	3645	0
621	20240705	102500	20989280	3645	3645	3645	3645	0
622	20240705	102400	20989280	3645	3645	3645	3645	20
623	20240705	102300	20916380	3640	3640	3640	3640	0
624	20240705	102200	20916380	3640	3640	3640	3640	0
625	20240705	102100	20916380	3640	3640	3640	3640	0
626	20240705	102000	20916380	3640	3640	3640	3640	200
627	20240705	101900	20188380	3640	3640	3640	3640	50
628	20240705	101800	20006380	3650	3650	3650	3650	0
629	20240705	101700	20006380	3650	3650	3650	3650	0
630	20240705	101600	20006380	3650	3650	3650	3650	0
631	20240705	101500	20006380	3650	3650	3650	3650	0
632	20240705	101400	20006380	3650	3650	3650	3650	0
633	20240705	101300	20006380	3650	3650	3650	3650	0
634	20240705	101200	20006380	3650	3650	3650	3650	0
635	20240705	101100	20006380	3650	3650	3650	3650	1
636	20240705	101000	20002730	3645	3645	3645	3645	0
637	20240705	100900	20002730	3645	3645	3645	3645	0
638	20240705	100800	20002730	3645	3645	3645	3645	0
639	20240705	100700	20002730	3645	3645	3645	3645	0
640	20240705	100600	20002730	3645	3645	3645	3645	73
641	20240705	100500	19736645	3645	3645	3645	3645	0
642	20240705	100400	19736645	3645	3645	3645	3645	100
643	20240705	100300	19372145	3650	3650	3650	3650	1
644	20240705	100200	19368495	3640	3640	3640	3640	0
645	20240705	100100	19368495	3640	3640	3640	3640	100
646	20240705	100000	19004495	3645	3645	3645	3645	0
647	20240705	095900	19004495	3645	3645	3645	3645	0
648	20240705	095800	19004495	3645	3645	3645	3645	200
649	20240705	095700	18275495	3650	3650	3650	3650	0
650	20240705	095600	18275495	3650	3650	3650	3650	0
651	20240705	095500	18275495	3650	3650	3650	3650	0
652	20240705	095400	18275495	3650	3650	3650	3650	0
653	20240705	095300	18275495	3650	3650	3650	3650	0
654	20240705	095200	18275495	3650	3650	3650	3650	2
655	20240705	095100	18268195	3650	3650	3650	3650	0
656	20240705	095000	18268195	3650	3650	3650	3650	0
657	20240705	094900	18268195	3650	3650	3650	3650	0
658	20240705	094800	18268195	3650	3650	3650	3650	288
659	20240705	094700	17216995	3650	3650	3650	3650	0
660	20240705	094600	17216995	3650	3650	3650	3650	0
661	20240705	094500	17216995	3650	3650	3650	3650	0
662	20240705	094400	17216995	3650	3650	3650	3650	0
663	20240705	094300	17216995	3650	3650	3650	3650	0
664	20240705	094200	17216995	3650	3650	3650	3650	0
665	20240705	094100	17216995	3650	3650	3650	3650	0
666	20240705	094000	17216995	3650	3650	3650	3650	1
667	20240705	093900	17213345	3645	3675	3675	3645	284
668	20240705	093800	16171650	3675	3675	3675	3675	0
669	20240705	093700	16171650	3675	3675	3675	3675	300
670	20240705	093600	15069150	3690	3690	3690	3690	0
671	20240705	093500	15069150	3690	3670	3690	3670	532
672	20240705	093400	13111840	3670	3670	3670	3670	0
673	20240705	093300	13111840	3670	3655	3670	3655	930
674	20240705	093200	9702110	3640	3640	3640	3640	120
675	20240705	093100	9265310	3630	3630	3630	3630	271
676	20240705	093000	8281580	3635	3635	3635	3635	0
677	20240705	092900	8281580	3635	3635	3635	3635	0
678	20240705	092800	8281580	3635	3635	3635	3635	100
679	20240705	092700	7918080	3635	3635	3635	3635	0
680	20240705	092600	7918080	3635	3635	3635	3635	0
681	20240705	092500	7918080	3635	3635	3635	3635	0
682	20240705	092400	7918080	3635	3635	3635	3635	0
683	20240705	092300	7918080	3635	3635	3635	3635	0
684	20240705	092200	7918080	3635	3635	3635	3635	0
685	20240705	092100	7918080	3635	3635	3635	3635	0
686	20240705	092000	7918080	3635	3635	3635	3635	89
687	20240705	091900	7594565	3635	3635	3635	3635	0
688	20240705	091800	7594565	3635	3635	3635	3635	0
689	20240705	091700	7594565	3635	3635	3635	3635	10
690	20240705	091600	7558215	3635	3635	3635	3635	0
691	20240705	091500	7558215	3635	3635	3635	3635	0
692	20240705	091400	7558215	3635	3635	3635	3635	0
693	20240705	091300	7558215	3635	3635	3635	3635	29
694	20240705	091200	7452800	3635	3630	3635	3630	502
695	20240705	091100	5628530	3630	3630	3630	3630	0
696	20240705	091000	5628530	3630	3630	3630	3630	0
697	20240705	090900	5628530	3630	3630	3630	3630	0
698	20240705	090800	5628530	3630	3630	3630	3630	0
699	20240705	090700	5628530	3630	3630	3630	3630	0
700	20240705	090600	5628530	3630	3620	3630	3620	12
701	20240705	090500	5585080	3620	3615	3620	3615	124
702	20240705	090400	5136320	3595	3595	3595	3595	0
703	20240705	090300	5136320	3595	3595	3595	3595	1
704	20240705	090200	5132725	3635	3590	3635	3590	1324
705	20240705	090100	358020	3590	3590	3590	3590	1
706	20240705	090000	354430	3590	3580	3590	3580	99