KissMeData/368970/min/candle-20240704.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240704	213400	48213895	4255	4255	4255	4255	799
3	20240704	213300	48213895	4255	4255	4255	4255	0
4	20240704	213200	48213895	4255	4255	4255	4255	0
5	20240704	213100	48213895	4255	4255	4255	4255	0
6	20240704	213000	48213895	4255	4255	4255	4255	0
7	20240704	212900	48213895	4255	4255	4255	4255	0
8	20240704	212800	48213895	4255	4255	4255	4255	0
9	20240704	212700	48213895	4255	4255	4255	4255	0
10	20240704	212600	48213895	4255	4255	4255	4255	0
11	20240704	212500	48213895	4255	4255	4255	4255	0
12	20240704	212400	48213895	4255	4255	4255	4255	0
13	20240704	212300	48213895	4255	4255	4255	4255	0
14	20240704	212200	48213895	4255	4255	4255	4255	0
15	20240704	212100	48213895	4255	4255	4255	4255	0
16	20240704	212000	48213895	4255	4255	4255	4255	0
17	20240704	211900	48213895	4255	4255	4255	4255	0
18	20240704	211800	48213895	4255	4255	4255	4255	0
19	20240704	211700	48213895	4255	4255	4255	4255	0
20	20240704	211600	48213895	4255	4255	4255	4255	0
21	20240704	211500	48213895	4255	4255	4255	4255	0
22	20240704	211400	48213895	4255	4255	4255	4255	0
23	20240704	211300	48213895	4255	4255	4255	4255	0
24	20240704	211200	48213895	4255	4255	4255	4255	0
25	20240704	211100	48213895	4255	4255	4255	4255	0
26	20240704	211000	48213895	4255	4255	4255	4255	0
27	20240704	210900	48213895	4255	4255	4255	4255	0
28	20240704	210800	48213895	4255	4255	4255	4255	0
29	20240704	210700	48213895	4255	4255	4255	4255	0
30	20240704	210600	48213895	4255	4255	4255	4255	0
31	20240704	210500	48213895	4255	4255	4255	4255	0
32	20240704	210400	48213895	4255	4255	4255	4255	799
33	20240704	210300	48213895	4255	4255	4255	4255	0
34	20240704	210200	48213895	4255	4255	4255	4255	0
35	20240704	210100	48213895	4255	4255	4255	4255	0
36	20240704	210000	48213895	4255	4255	4255	4255	0
37	20240704	205900	48213895	4255	4255	4255	4255	0
38	20240704	205800	48213895	4255	4255	4255	4255	0
39	20240704	205700	48213895	4255	4255	4255	4255	0
40	20240704	205600	48213895	4255	4255	4255	4255	0
41	20240704	205500	48213895	4255	4255	4255	4255	0
42	20240704	205400	48213895	4255	4255	4255	4255	0
43	20240704	205300	48213895	4255	4255	4255	4255	0
44	20240704	205200	48213895	4255	4255	4255	4255	0
45	20240704	205100	48213895	4255	4255	4255	4255	0
46	20240704	205000	48213895	4255	4255	4255	4255	0
47	20240704	204900	48213895	4255	4255	4255	4255	0
48	20240704	204800	48213895	4255	4255	4255	4255	0
49	20240704	204700	48213895	4255	4255	4255	4255	0
50	20240704	204600	48213895	4255	4255	4255	4255	0
51	20240704	204500	48213895	4255	4255	4255	4255	0
52	20240704	204400	48213895	4255	4255	4255	4255	0
53	20240704	204300	48213895	4255	4255	4255	4255	0
54	20240704	204200	48213895	4255	4255	4255	4255	0
55	20240704	204100	48213895	4255	4255	4255	4255	0
56	20240704	204000	48213895	4255	4255	4255	4255	0
57	20240704	203900	48213895	4255	4255	4255	4255	0
58	20240704	203800	48213895	4255	4255	4255	4255	0
59	20240704	203700	48213895	4255	4255	4255	4255	0
60	20240704	203600	48213895	4255	4255	4255	4255	0
61	20240704	203500	48213895	4255	4255	4255	4255	0
62	20240704	203400	48213895	4255	4255	4255	4255	799
63	20240704	203300	48213895	4255	4255	4255	4255	0
64	20240704	203200	48213895	4255	4255	4255	4255	0
65	20240704	203100	48213895	4255	4255	4255	4255	0
66	20240704	203000	48213895	4255	4255	4255	4255	0
67	20240704	202900	48213895	4255	4255	4255	4255	0
68	20240704	202800	48213895	4255	4255	4255	4255	0
69	20240704	202700	48213895	4255	4255	4255	4255	0
70	20240704	202600	48213895	4255	4255	4255	4255	0
71	20240704	202500	48213895	4255	4255	4255	4255	0
72	20240704	202400	48213895	4255	4255	4255	4255	0
73	20240704	202300	48213895	4255	4255	4255	4255	0
74	20240704	202200	48213895	4255	4255	4255	4255	0
75	20240704	202100	48213895	4255	4255	4255	4255	0
76	20240704	202000	48213895	4255	4255	4255	4255	0
77	20240704	201900	48213895	4255	4255	4255	4255	0
78	20240704	201800	48213895	4255	4255	4255	4255	0
79	20240704	201700	48213895	4255	4255	4255	4255	0
80	20240704	201600	48213895	4255	4255	4255	4255	0
81	20240704	201500	48213895	4255	4255	4255	4255	0
82	20240704	201400	48213895	4255	4255	4255	4255	0
83	20240704	201300	48213895	4255	4255	4255	4255	0
84	20240704	201200	48213895	4255	4255	4255	4255	0
85	20240704	201100	48213895	4255	4255	4255	4255	0
86	20240704	201000	48213895	4255	4255	4255	4255	0
87	20240704	200900	48213895	4255	4255	4255	4255	0
88	20240704	200800	48213895	4255	4255	4255	4255	0
89	20240704	200700	48213895	4255	4255	4255	4255	0
90	20240704	200600	48213895	4255	4255	4255	4255	0
91	20240704	200500	48213895	4255	4255	4255	4255	0
92	20240704	200400	48213895	4255	4255	4255	4255	799
93	20240704	200300	48213895	4255	4255	4255	4255	0
94	20240704	200200	48213895	4255	4255	4255	4255	0
95	20240704	200100	48213895	4255	4255	4255	4255	0
96	20240704	200000	48213895	4255	4255	4255	4255	0
97	20240704	195900	48213895	4255	4255	4255	4255	0
98	20240704	195800	48213895	4255	4255	4255	4255	0
99	20240704	195700	48213895	4255	4255	4255	4255	0
100	20240704	195600	48213895	4255	4255	4255	4255	0
101	20240704	195500	48213895	4255	4255	4255	4255	0
102	20240704	195400	48213895	4255	4255	4255	4255	0
103	20240704	195300	48213895	4255	4255	4255	4255	0
104	20240704	195200	48213895	4255	4255	4255	4255	0
105	20240704	195100	48213895	4255	4255	4255	4255	0
106	20240704	195000	48213895	4255	4255	4255	4255	0
107	20240704	194900	48213895	4255	4255	4255	4255	0
108	20240704	194800	48213895	4255	4255	4255	4255	0
109	20240704	194700	48213895	4255	4255	4255	4255	0
110	20240704	194600	48213895	4255	4255	4255	4255	0
111	20240704	194500	48213895	4255	4255	4255	4255	0
112	20240704	194400	48213895	4255	4255	4255	4255	0
113	20240704	194300	48213895	4255	4255	4255	4255	0
114	20240704	194200	48213895	4255	4255	4255	4255	0
115	20240704	194100	48213895	4255	4255	4255	4255	0
116	20240704	194000	48213895	4255	4255	4255	4255	0
117	20240704	193900	48213895	4255	4255	4255	4255	0
118	20240704	193800	48213895	4255	4255	4255	4255	0
119	20240704	193700	48213895	4255	4255	4255	4255	0
120	20240704	193600	48213895	4255	4255	4255	4255	0
121	20240704	193500	48213895	4255	4255	4255	4255	0
122	20240704	193400	48213895	4255	4255	4255	4255	799
123	20240704	193300	48213895	4255	4255	4255	4255	0
124	20240704	193200	48213895	4255	4255	4255	4255	0
125	20240704	193100	48213895	4255	4255	4255	4255	0
126	20240704	193000	48213895	4255	4255	4255	4255	0
127	20240704	192900	48213895	4255	4255	4255	4255	0
128	20240704	192800	48213895	4255	4255	4255	4255	0
129	20240704	192700	48213895	4255	4255	4255	4255	0
130	20240704	192600	48213895	4255	4255	4255	4255	0
131	20240704	192500	48213895	4255	4255	4255	4255	0
132	20240704	192400	48213895	4255	4255	4255	4255	0
133	20240704	192300	48213895	4255	4255	4255	4255	0
134	20240704	192200	48213895	4255	4255	4255	4255	0
135	20240704	192100	48213895	4255	4255	4255	4255	0
136	20240704	192000	48213895	4255	4255	4255	4255	0
137	20240704	191900	48213895	4255	4255	4255	4255	0
138	20240704	191800	48213895	4255	4255	4255	4255	0
139	20240704	191700	48213895	4255	4255	4255	4255	0
140	20240704	191600	48213895	4255	4255	4255	4255	0
141	20240704	191500	48213895	4255	4255	4255	4255	0
142	20240704	191400	48213895	4255	4255	4255	4255	0
143	20240704	191300	48213895	4255	4255	4255	4255	0
144	20240704	191200	48213895	4255	4255	4255	4255	0
145	20240704	191100	48213895	4255	4255	4255	4255	0
146	20240704	191000	48213895	4255	4255	4255	4255	0
147	20240704	190900	48213895	4255	4255	4255	4255	0
148	20240704	190800	48213895	4255	4255	4255	4255	0
149	20240704	190700	48213895	4255	4255	4255	4255	0
150	20240704	190600	48213895	4255	4255	4255	4255	0
151	20240704	190500	48213895	4255	4255	4255	4255	0
152	20240704	190400	48213895	4255	4255	4255	4255	799
153	20240704	190300	48213895	4255	4255	4255	4255	0
154	20240704	190200	48213895	4255	4255	4255	4255	0
155	20240704	190100	48213895	4255	4255	4255	4255	0
156	20240704	190000	48213895	4255	4255	4255	4255	0
157	20240704	185900	48213895	4255	4255	4255	4255	0
158	20240704	185800	48213895	4255	4255	4255	4255	0
159	20240704	185700	48213895	4255	4255	4255	4255	0
160	20240704	185600	48213895	4255	4255	4255	4255	0
161	20240704	185500	48213895	4255	4255	4255	4255	0
162	20240704	185400	48213895	4255	4255	4255	4255	0
163	20240704	185300	48213895	4255	4255	4255	4255	0
164	20240704	185200	48213895	4255	4255	4255	4255	0
165	20240704	185100	48213895	4255	4255	4255	4255	0
166	20240704	185000	48213895	4255	4255	4255	4255	0
167	20240704	184900	48213895	4255	4255	4255	4255	0
168	20240704	184800	48213895	4255	4255	4255	4255	0
169	20240704	184700	48213895	4255	4255	4255	4255	0
170	20240704	184600	48213895	4255	4255	4255	4255	0
171	20240704	184500	48213895	4255	4255	4255	4255	0
172	20240704	184400	48213895	4255	4255	4255	4255	0
173	20240704	184300	48213895	4255	4255	4255	4255	0
174	20240704	184200	48213895	4255	4255	4255	4255	0
175	20240704	184100	48213895	4255	4255	4255	4255	0
176	20240704	184000	48213895	4255	4255	4255	4255	0
177	20240704	183900	48213895	4255	4255	4255	4255	0
178	20240704	183800	48213895	4255	4255	4255	4255	0
179	20240704	183700	48213895	4255	4255	4255	4255	0
180	20240704	183600	48213895	4255	4255	4255	4255	0
181	20240704	183500	48213895	4255	4255	4255	4255	0
182	20240704	183400	48213895	4255	4255	4255	4255	799
183	20240704	183300	48213895	4255	4255	4255	4255	0
184	20240704	183200	48213895	4255	4255	4255	4255	0
185	20240704	183100	48213895	4255	4255	4255	4255	0
186	20240704	183000	48213895	4255	4255	4255	4255	0
187	20240704	182900	48213895	4255	4255	4255	4255	0
188	20240704	182800	48213895	4255	4255	4255	4255	0
189	20240704	182700	48213895	4255	4255	4255	4255	0
190	20240704	182600	48213895	4255	4255	4255	4255	0
191	20240704	182500	48213895	4255	4255	4255	4255	0
192	20240704	182400	48213895	4255	4255	4255	4255	0
193	20240704	182300	48213895	4255	4255	4255	4255	0
194	20240704	182200	48213895	4255	4255	4255	4255	0
195	20240704	182100	48213895	4255	4255	4255	4255	0
196	20240704	182000	48213895	4255	4255	4255	4255	0
197	20240704	181900	48213895	4255	4255	4255	4255	0
198	20240704	181800	48213895	4255	4255	4255	4255	0
199	20240704	181700	48213895	4255	4255	4255	4255	0
200	20240704	181600	48213895	4255	4255	4255	4255	0
201	20240704	181500	48213895	4255	4255	4255	4255	0
202	20240704	181400	48213895	4255	4255	4255	4255	0
203	20240704	181300	48213895	4255	4255	4255	4255	0
204	20240704	181200	48213895	4255	4255	4255	4255	0
205	20240704	181100	48213895	4255	4255	4255	4255	0
206	20240704	181000	48213895	4255	4255	4255	4255	0
207	20240704	180900	48213895	4255	4255	4255	4255	0
208	20240704	180800	48213895	4255	4255	4255	4255	0
209	20240704	180700	48213895	4255	4255	4255	4255	0
210	20240704	180600	48213895	4255	4255	4255	4255	0
211	20240704	180500	48213895	4255	4255	4255	4255	0
212	20240704	180400	48213895	4255	4255	4255	4255	799
213	20240704	180300	48213895	4255	4255	4255	4255	0
214	20240704	180200	48213895	4255	4255	4255	4255	0
215	20240704	180100	48213895	4255	4255	4255	4255	0
216	20240704	180000	48213895	4255	4255	4255	4255	0
217	20240704	175900	48213895	4255	4255	4255	4255	0
218	20240704	175800	48213895	4255	4255	4255	4255	0
219	20240704	175700	48213895	4255	4255	4255	4255	0
220	20240704	175600	48213895	4255	4255	4255	4255	0
221	20240704	175500	48213895	4255	4255	4255	4255	0
222	20240704	175400	48213895	4255	4255	4255	4255	0
223	20240704	175300	48213895	4255	4255	4255	4255	0
224	20240704	175200	48213895	4255	4255	4255	4255	0
225	20240704	175100	48213895	4255	4255	4255	4255	0
226	20240704	175000	48213895	4255	4255	4255	4255	0
227	20240704	174900	48213895	4255	4255	4255	4255	0
228	20240704	174800	48213895	4255	4255	4255	4255	0
229	20240704	174700	48213895	4255	4255	4255	4255	0
230	20240704	174600	48213895	4255	4255	4255	4255	0
231	20240704	174500	48213895	4255	4255	4255	4255	0
232	20240704	174400	48213895	4255	4255	4255	4255	0
233	20240704	174300	48213895	4255	4255	4255	4255	0
234	20240704	174200	48213895	4255	4255	4255	4255	0
235	20240704	174100	48213895	4255	4255	4255	4255	0
236	20240704	174000	48213895	4255	4255	4255	4255	0
237	20240704	173900	48213895	4255	4255	4255	4255	0
238	20240704	173800	48213895	4255	4255	4255	4255	0
239	20240704	173700	48213895	4255	4255	4255	4255	0
240	20240704	173600	48213895	4255	4255	4255	4255	0
241	20240704	173500	48213895	4255	4255	4255	4255	0
242	20240704	173400	48213895	4255	4255	4255	4255	799
243	20240704	173300	48213895	4255	4255	4255	4255	0
244	20240704	173200	48213895	4255	4255	4255	4255	0
245	20240704	173100	48213895	4255	4255	4255	4255	0
246	20240704	173000	48213895	4255	4255	4255	4255	0
247	20240704	172900	48213895	4255	4255	4255	4255	0
248	20240704	172800	48213895	4255	4255	4255	4255	0
249	20240704	172700	48213895	4255	4255	4255	4255	0
250	20240704	172600	48213895	4255	4255	4255	4255	0
251	20240704	172500	48213895	4255	4255	4255	4255	0
252	20240704	172400	48213895	4255	4255	4255	4255	0
253	20240704	172300	48213895	4255	4255	4255	4255	0
254	20240704	172200	48213895	4255	4255	4255	4255	0
255	20240704	172100	48213895	4255	4255	4255	4255	0
256	20240704	172000	48213895	4255	4255	4255	4255	0
257	20240704	171900	48213895	4255	4255	4255	4255	0
258	20240704	171800	48213895	4255	4255	4255	4255	0
259	20240704	171700	48213895	4255	4255	4255	4255	0
260	20240704	171600	48213895	4255	4255	4255	4255	0
261	20240704	171500	48213895	4255	4255	4255	4255	0
262	20240704	171400	48213895	4255	4255	4255	4255	0
263	20240704	171300	48213895	4255	4255	4255	4255	0
264	20240704	171200	48213895	4255	4255	4255	4255	0
265	20240704	171100	48213895	4255	4255	4255	4255	0
266	20240704	171000	48213895	4255	4255	4255	4255	0
267	20240704	170900	48213895	4255	4255	4255	4255	0
268	20240704	170800	48213895	4255	4255	4255	4255	0
269	20240704	170700	48213895	4255	4255	4255	4255	0
270	20240704	170600	48213895	4255	4255	4255	4255	0
271	20240704	170500	48213895	4255	4255	4255	4255	0
272	20240704	170400	48213895	4255	4255	4255	4255	799
273	20240704	170300	48213895	4255	4255	4255	4255	0
274	20240704	170200	48213895	4255	4255	4255	4255	0
275	20240704	170100	48213895	4255	4255	4255	4255	0
276	20240704	170000	48213895	4255	4255	4255	4255	0
277	20240704	165900	48213895	4255	4255	4255	4255	0
278	20240704	165800	48213895	4255	4255	4255	4255	0
279	20240704	165700	48213895	4255	4255	4255	4255	0
280	20240704	165600	48213895	4255	4255	4255	4255	0
281	20240704	165500	48213895	4255	4255	4255	4255	0
282	20240704	165400	48213895	4255	4255	4255	4255	0
283	20240704	165300	48213895	4255	4255	4255	4255	0
284	20240704	165200	48213895	4255	4255	4255	4255	0
285	20240704	165100	48213895	4255	4255	4255	4255	0
286	20240704	165000	48213895	4255	4255	4255	4255	0
287	20240704	164900	48213895	4255	4255	4255	4255	0
288	20240704	164800	48213895	4255	4255	4255	4255	0
289	20240704	164700	48213895	4255	4255	4255	4255	0
290	20240704	164600	48213895	4255	4255	4255	4255	0
291	20240704	164500	48213895	4255	4255	4255	4255	0
292	20240704	164400	48213895	4255	4255	4255	4255	0
293	20240704	164300	48213895	4255	4255	4255	4255	0
294	20240704	164200	48213895	4255	4255	4255	4255	0
295	20240704	164100	48213895	4255	4255	4255	4255	0
296	20240704	164000	48213895	4255	4255	4255	4255	0
297	20240704	163900	48213895	4255	4255	4255	4255	0
298	20240704	163800	48213895	4255	4255	4255	4255	0
299	20240704	163700	48213895	4255	4255	4255	4255	0
300	20240704	163600	48213895	4255	4255	4255	4255	0
301	20240704	163500	48213895	4255	4255	4255	4255	0
302	20240704	163400	48213895	4255	4255	4255	4255	799
303	20240704	163300	48213895	4255	4255	4255	4255	0
304	20240704	163200	48213895	4255	4255	4255	4255	0
305	20240704	163100	48213895	4255	4255	4255	4255	0
306	20240704	163000	48213895	4255	4255	4255	4255	0
307	20240704	162900	48213895	4255	4255	4255	4255	0
308	20240704	162800	48213895	4255	4255	4255	4255	0
309	20240704	162700	48213895	4255	4255	4255	4255	0
310	20240704	162600	48213895	4255	4255	4255	4255	0
311	20240704	162500	48213895	4255	4255	4255	4255	0
312	20240704	162400	48213895	4255	4255	4255	4255	0
313	20240704	162300	48213895	4255	4255	4255	4255	0
314	20240704	162200	48213895	4255	4255	4255	4255	0
315	20240704	162100	48213895	4255	4255	4255	4255	0
316	20240704	162000	48213895	4255	4255	4255	4255	0
317	20240704	161900	48213895	4255	4255	4255	4255	0
318	20240704	161800	48213895	4255	4255	4255	4255	0
319	20240704	161700	48213895	4255	4255	4255	4255	0
320	20240704	161600	48213895	4255	4255	4255	4255	0
321	20240704	161500	48213895	4255	4255	4255	4255	0
322	20240704	161400	48213895	4255	4255	4255	4255	0
323	20240704	161300	48213895	4255	4255	4255	4255	0
324	20240704	161200	48213895	4255	4255	4255	4255	0
325	20240704	161100	48213895	4255	4255	4255	4255	0
326	20240704	161000	48213895	4255	4255	4255	4255	0
327	20240704	160900	48213895	4255	4255	4255	4255	0
328	20240704	160800	48213895	4255	4255	4255	4255	0
329	20240704	160700	48213895	4255	4255	4255	4255	0
330	20240704	160600	48213895	4255	4255	4255	4255	0
331	20240704	160500	48213895	4255	4255	4255	4255	0
332	20240704	160400	48213895	4255	4255	4255	4255	799
333	20240704	160300	48213895	4255	4255	4255	4255	0
334	20240704	160200	48213895	4255	4255	4255	4255	0
335	20240704	160100	48213895	4255	4255	4255	4255	0
336	20240704	160000	48213895	4255	4255	4255	4255	0
337	20240704	155900	48213895	4255	4255	4255	4255	0
338	20240704	155800	48213895	4255	4255	4255	4255	0
339	20240704	155700	48213895	4255	4255	4255	4255	0
340	20240704	155600	48213895	4255	4255	4255	4255	0
341	20240704	155500	48213895	4255	4255	4255	4255	0
342	20240704	155400	48213895	4255	4255	4255	4255	0
343	20240704	155300	48213895	4255	4255	4255	4255	0
344	20240704	155200	48213895	4255	4255	4255	4255	0
345	20240704	155100	48213895	4255	4255	4255	4255	0
346	20240704	155000	48213895	4255	4255	4255	4255	0
347	20240704	154900	48213895	4255	4255	4255	4255	0
348	20240704	154800	48213895	4255	4255	4255	4255	0
349	20240704	154700	48213895	4255	4255	4255	4255	0
350	20240704	154600	48213895	4255	4255	4255	4255	0
351	20240704	154500	48213895	4255	4255	4255	4255	0
352	20240704	154400	48213895	4255	4255	4255	4255	0
353	20240704	154300	48213895	4255	4255	4255	4255	0
354	20240704	154200	48213895	4255	4255	4255	4255	0
355	20240704	154100	48213895	4255	4255	4255	4255	0
356	20240704	154000	48213895	4255	4255	4255	4255	0
357	20240704	153900	48213895	4255	4255	4255	4255	0
358	20240704	153800	48213895	4255	4255	4255	4255	0
359	20240704	153700	48213895	4255	4255	4255	4255	0
360	20240704	153600	48213895	4255	4255	4255	4255	0
361	20240704	153500	48213895	4255	4255	4255	4255	0
362	20240704	153400	48213895	4255	4255	4255	4255	799
363	20240704	153300	48213895	4255	4255	4255	4255	0
364	20240704	153200	48213895	4255	4255	4255	4255	0
365	20240704	153100	48213895	4255	4255	4255	4255	0
366	20240704	153000	48213895	4255	4255	4255	4255	799
367	20240704	152900	44814150	4220	4220	4220	4220	0
368	20240704	152800	44814150	4220	4220	4220	4220	0
369	20240704	152700	44814150	4220	4220	4220	4220	0
370	20240704	152600	44814150	4220	4220	4220	4220	0
371	20240704	152500	44814150	4220	4220	4220	4220	0
372	20240704	152400	44814150	4220	4220	4220	4220	0
373	20240704	152300	44814150	4220	4220	4220	4220	0
374	20240704	152200	44814150	4220	4220	4220	4220	0
375	20240704	152100	44814150	4220	4220	4220	4220	0
376	20240704	152000	44814150	4220	4220	4220	4220	0
377	20240704	151900	44814150	4220	4220	4220	4220	548
378	20240704	151800	42501590	4245	4245	4245	4245	0
379	20240704	151700	42501590	4245	4245	4245	4245	0
380	20240704	151600	42501590	4245	4245	4245	4245	16
381	20240704	151500	42433670	4245	4245	4245	4220	91
382	20240704	151400	42049250	4245	4245	4245	4245	0
383	20240704	151300	42049250	4245	4245	4245	4245	15
384	20240704	151200	41985575	4245	4245	4245	4245	15
385	20240704	151100	41921900	4245	4245	4245	4245	15
386	20240704	151000	41858225	4245	4245	4245	4245	0
387	20240704	150900	41858225	4245	4225	4245	4225	16
388	20240704	150800	41790325	4220	4245	4245	4220	51
389	20240704	150700	41574705	4220	4230	4245	4220	31
390	20240704	150600	41443460	4245	4245	4245	4245	15
391	20240704	150500	41379785	4245	4245	4245	4245	0
392	20240704	150400	41379785	4245	4245	4245	4245	15
393	20240704	150300	41316110	4245	4245	4245	4245	15
394	20240704	150200	41252435	4245	4245	4245	4245	15
395	20240704	150100	41188760	4245	4245	4245	4245	15
396	20240704	150000	41125085	4245	4245	4245	4245	0
397	20240704	145900	41125085	4245	4245	4245	4245	16
398	20240704	145800	41057165	4245	4245	4245	4245	15
399	20240704	145700	40993490	4245	4245	4245	4245	17
400	20240704	145600	40921325	4245	4245	4245	4245	15
401	20240704	145500	40857650	4245	4245	4245	4245	0
402	20240704	145400	40857650	4245	4245	4245	4245	15
403	20240704	145300	40793975	4240	4240	4240	4240	15
404	20240704	145200	40730375	4245	4240	4245	4240	159
405	20240704	145100	40056135	4240	4240	4240	4240	15
406	20240704	145000	39992535	4240	4240	4240	4240	0
407	20240704	144900	39992535	4240	4240	4240	4240	15
408	20240704	144800	39928935	4240	4240	4240	4240	15
409	20240704	144700	39865335	4240	4240	4240	4240	15
410	20240704	144600	39801735	4245	4245	4245	4245	15
411	20240704	144500	39738060	4245	4245	4245	4245	0
412	20240704	144400	39738060	4245	4245	4245	4245	15
413	20240704	144300	39674385	4245	4245	4245	4245	16
414	20240704	144200	39606465	4220	4245	4245	4220	146
415	20240704	144100	38989970	4245	4245	4245	4245	0
416	20240704	144000	38989970	4245	4245	4245	4245	15
417	20240704	143900	38926295	4250	4230	4250	4220	1015
418	20240704	143800	34639715	4230	4225	4230	4225	600
419	20240704	143700	32103960	4230	4250	4250	4230	486
420	20240704	143600	30047880	4250	4250	4250	4250	0
421	20240704	143500	30047880	4250	4250	4250	4250	15
422	20240704	143400	29984130	4250	4250	4250	4250	16
423	20240704	143300	29916130	4250	4250	4250	4250	15
424	20240704	143200	29852380	4250	4250	4250	4250	15
425	20240704	143100	29788630	4230	4230	4230	4230	71
426	20240704	143000	29488300	4250	4250	4250	4250	15
427	20240704	142900	29424550	4250	4250	4250	4250	15
428	20240704	142800	29360800	4250	4230	4250	4230	225
429	20240704	142700	28408750	4250	4250	4250	4250	16
430	20240704	142600	28340750	4250	4250	4250	4250	0
431	20240704	142500	28340750	4250	4250	4250	4250	15
432	20240704	142400	28277000	4250	4250	4250	4250	15
433	20240704	142300	28213250	4250	4250	4250	4250	15
434	20240704	142200	28149500	4250	4250	4250	4250	15
435	20240704	142100	28085750	4250	4250	4250	4250	0
436	20240704	142000	28085750	4250	4250	4250	4250	15
437	20240704	141900	28022000	4250	4250	4250	4250	15
438	20240704	141800	27958250	4250	4250	4250	4250	16
439	20240704	141700	27890250	4250	4250	4250	4250	0
440	20240704	141600	27890250	4250	4250	4250	4250	15
441	20240704	141500	27826500	4250	4250	4250	4250	15
442	20240704	141400	27762750	4250	4250	4250	4250	15
443	20240704	141300	27699000	4250	4230	4250	4230	60
444	20240704	141200	27444900	4250	4250	4250	4250	0
445	20240704	141100	27444900	4250	4250	4250	4250	15
446	20240704	141000	27381150	4250	4250	4250	4250	16
447	20240704	140900	27313150	4250	4250	4250	4250	15
448	20240704	140800	27249400	4250	4250	4250	4250	15
449	20240704	140700	27185650	4250	4250	4250	4250	0
450	20240704	140600	27185650	4250	4250	4250	4250	15
451	20240704	140500	27121900	4250	4250	4250	4250	15
452	20240704	140400	27058150	4250	4250	4250	4250	15
453	20240704	140300	26994400	4250	4250	4250	4250	15
454	20240704	140200	26930650	4250	4250	4250	4250	0
455	20240704	140100	26930650	4250	4250	4250	4250	16
456	20240704	140000	26862650	4250	4250	4250	4250	15
457	20240704	135900	26798900	4250	4230	4250	4230	206
458	20240704	135800	25927220	4235	4250	4250	4235	51
459	20240704	135700	25711010	4250	4250	4250	4250	1
460	20240704	135600	25706760	4235	4235	4250	4235	107
461	20240704	135500	25253390	4250	4250	4250	4250	15
462	20240704	135400	25189640	4250	4250	4250	4250	15
463	20240704	135300	25125890	4250	4250	4250	4250	0
464	20240704	135200	25125890	4250	4250	4250	4250	0
465	20240704	135100	25125890	4250	4250	4250	4250	10
466	20240704	135000	25083390	4230	4230	4230	4230	0
467	20240704	134900	25083390	4230	4230	4230	4230	3
468	20240704	134800	25070700	4230	4230	4230	4230	68
469	20240704	134700	24783060	4235	4235	4235	4235	25
470	20240704	134600	24677185	4235	4235	4235	4235	0
471	20240704	134500	24677185	4235	4235	4235	4235	0
472	20240704	134400	24677185	4235	4235	4235	4235	0
473	20240704	134300	24677185	4235	4235	4235	4235	0
474	20240704	134200	24677185	4235	4235	4235	4235	10
475	20240704	134100	24634835	4250	4250	4250	4250	0
476	20240704	134000	24634835	4250	4250	4250	4250	0
477	20240704	133900	24634835	4250	4250	4250	4250	0
478	20240704	133800	24634835	4250	4250	4250	4250	0
479	20240704	133700	24634835	4250	4240	4250	4240	3
480	20240704	133600	24622105	4240	4240	4240	4240	0
481	20240704	133500	24622105	4240	4240	4240	4240	0
482	20240704	133400	24622105	4240	4240	4240	4240	0
483	20240704	133300	24622105	4240	4240	4240	4240	0
484	20240704	133200	24622105	4240	4240	4240	4240	50
485	20240704	133100	24410105	4235	4235	4235	4235	0
486	20240704	133000	24410105	4235	4235	4235	4235	745
487	20240704	132900	21255030	4240	4240	4240	4240	0
488	20240704	132800	21255030	4240	4240	4240	4240	0
489	20240704	132700	21255030	4240	4240	4240	4240	0
490	20240704	132600	21255030	4240	4240	4240	4240	1
491	20240704	132500	21250790	4240	4240	4240	4240	0
492	20240704	132400	21250790	4240	4240	4240	4240	0
493	20240704	132300	21250790	4240	4240	4240	4240	0
494	20240704	132200	21250790	4240	4240	4240	4240	2
495	20240704	132100	21242310	4240	4240	4240	4240	0
496	20240704	132000	21242310	4240	4240	4240	4240	0
497	20240704	131900	21242310	4240	4240	4240	4240	0
498	20240704	131800	21242310	4240	4240	4240	4240	0
499	20240704	131700	21242310	4240	4240	4240	4240	0
500	20240704	131600	21242310	4240	4240	4240	4240	0
501	20240704	131500	21242310	4240	4240	4240	4240	0
502	20240704	131400	21242310	4240	4240	4240	4240	0
503	20240704	131300	21242310	4240	4240	4240	4240	0
504	20240704	131200	21242310	4240	4240	4240	4240	0
505	20240704	131100	21242310	4240	4240	4240	4240	0
506	20240704	131000	21242310	4240	4240	4240	4240	0
507	20240704	130900	21242310	4240	4240	4240	4240	0
508	20240704	130800	21242310	4240	4240	4240	4240	0
509	20240704	130700	21242310	4240	4240	4240	4240	0
510	20240704	130600	21242310	4240	4240	4240	4240	0
511	20240704	130500	21242310	4240	4240	4240	4240	0
512	20240704	130400	21242310	4240	4240	4240	4240	0
513	20240704	130300	21242310	4240	4240	4240	4240	0
514	20240704	130200	21242310	4240	4240	4240	4240	0
515	20240704	130100	21242310	4240	4240	4240	4240	0
516	20240704	130000	21242310	4240	4240	4240	4240	0
517	20240704	125900	21242310	4240	4240	4240	4240	10
518	20240704	125800	21199910	4235	4235	4235	4235	51
519	20240704	125700	20983925	4235	4235	4235	4235	3
520	20240704	125600	20971220	4240	4240	4240	4240	0
521	20240704	125500	20971220	4240	4240	4240	4240	0
522	20240704	125400	20971220	4240	4240	4240	4240	0
523	20240704	125300	20971220	4240	4240	4240	4240	2
524	20240704	125200	20962740	4250	4250	4250	4250	0
525	20240704	125100	20962740	4250	4250	4250	4250	0
526	20240704	125000	20962740	4250	4250	4250	4250	0
527	20240704	124900	20962740	4250	4250	4250	4250	0
528	20240704	124800	20962740	4250	4250	4250	4250	0
529	20240704	124700	20962740	4250	4250	4250	4250	0
530	20240704	124600	20962740	4250	4250	4250	4250	0
531	20240704	124500	20962740	4250	4250	4250	4250	0
532	20240704	124400	20962740	4250	4250	4250	4250	0
533	20240704	124300	20962740	4250	4250	4250	4250	0
534	20240704	124200	20962740	4250	4250	4250	4250	0
535	20240704	124100	20962740	4250	4250	4250	4250	0
536	20240704	124000	20962740	4250	4250	4250	4250	0
537	20240704	123900	20962740	4250	4250	4250	4250	1
538	20240704	123800	20958490	4240	4240	4240	4240	177
539	20240704	123700	20208010	4255	4255	4255	4255	0
540	20240704	123600	20208010	4255	4255	4255	4255	0
541	20240704	123500	20208010	4255	4255	4255	4255	0
542	20240704	123400	20208010	4255	4255	4255	4255	0
543	20240704	123300	20208010	4255	4255	4255	4255	0
544	20240704	123200	20208010	4255	4255	4255	4255	0
545	20240704	123100	20208010	4255	4255	4255	4255	0
546	20240704	123000	20208010	4255	4255	4255	4255	0
547	20240704	122900	20208010	4255	4255	4255	4255	0
548	20240704	122800	20208010	4255	4255	4255	4255	0
549	20240704	122700	20208010	4255	4255	4255	4255	0
550	20240704	122600	20208010	4255	4255	4255	4255	0
551	20240704	122500	20208010	4255	4255	4255	4255	0
552	20240704	122400	20208010	4255	4255	4255	4255	0
553	20240704	122300	20208010	4255	4255	4255	4255	0
554	20240704	122200	20208010	4255	4255	4255	4255	1
555	20240704	122100	20203755	4240	4240	4240	4240	0
556	20240704	122000	20203755	4240	4240	4240	4240	0
557	20240704	121900	20203755	4240	4240	4240	4240	0
558	20240704	121800	20203755	4240	4240	4240	4240	0
559	20240704	121700	20203755	4240	4240	4240	4240	0
560	20240704	121600	20203755	4240	4240	4240	4240	37
561	20240704	121500	20046875	4235	4235	4235	4235	0
562	20240704	121400	20046875	4235	4235	4235	4235	0
563	20240704	121300	20046875	4235	4235	4235	4235	0
564	20240704	121200	20046875	4235	4235	4235	4235	0
565	20240704	121100	20046875	4235	4235	4235	4235	0
566	20240704	121000	20046875	4235	4235	4235	4235	0
567	20240704	120900	20046875	4235	4235	4235	4235	0
568	20240704	120800	20046875	4235	4235	4235	4235	1
569	20240704	120700	20042640	4255	4255	4255	4255	0
570	20240704	120600	20042640	4255	4255	4255	4255	0
571	20240704	120500	20042640	4255	4255	4255	4255	0
572	20240704	120400	20042640	4255	4255	4255	4255	0
573	20240704	120300	20042640	4255	4255	4255	4255	0
574	20240704	120200	20042640	4255	4255	4255	4255	0
575	20240704	120100	20042640	4255	4255	4255	4255	0
576	20240704	120000	20042640	4255	4255	4255	4255	0
577	20240704	115900	20042640	4255	4255	4255	4255	0
578	20240704	115800	20042640	4255	4255	4255	4255	0
579	20240704	115700	20042640	4255	4255	4255	4255	0
580	20240704	115600	20042640	4255	4255	4255	4255	0
581	20240704	115500	20042640	4255	4255	4255	4255	0
582	20240704	115400	20042640	4255	4255	4255	4255	0
583	20240704	115300	20042640	4255	4255	4255	4255	0
584	20240704	115200	20042640	4255	4255	4255	4255	0
585	20240704	115100	20042640	4255	4255	4255	4255	0
586	20240704	115000	20042640	4255	4255	4255	4255	0
587	20240704	114900	20042640	4255	4240	4255	4240	11
588	20240704	114800	19995985	4235	4235	4235	4235	0
589	20240704	114700	19995985	4235	4235	4235	4235	0
590	20240704	114600	19995985	4235	4235	4235	4235	0
591	20240704	114500	19995985	4235	4235	4235	4235	0
592	20240704	114400	19995985	4235	4235	4235	4235	0
593	20240704	114300	19995985	4235	4235	4235	4235	478
594	20240704	114200	17971655	4235	4235	4235	4235	40
595	20240704	114100	17802255	4235	4235	4235	4235	0
596	20240704	114000	17802255	4235	4235	4235	4235	1
597	20240704	113900	17798020	4240	4240	4240	4240	0
598	20240704	113800	17798020	4240	4240	4240	4240	0
599	20240704	113700	17798020	4240	4240	4240	4240	22
600	20240704	113600	17704740	4240	4240	4240	4240	0
601	20240704	113500	17704740	4240	4240	4240	4240	0
602	20240704	113400	17704740	4240	4240	4240	4240	0
603	20240704	113300	17704740	4240	4240	4240	4240	9
604	20240704	113200	17666580	4235	4235	4235	4235	0
605	20240704	113100	17666580	4235	4235	4235	4235	250
606	20240704	113000	16607830	4240	4240	4240	4240	0
607	20240704	112900	16607830	4240	4240	4240	4240	0
608	20240704	112800	16607830	4240	4240	4240	4240	0
609	20240704	112700	16607830	4240	4240	4240	4240	0
610	20240704	112600	16607830	4240	4240	4240	4240	0
611	20240704	112500	16607830	4240	4240	4240	4240	0
612	20240704	112400	16607830	4240	4240	4240	4240	2
613	20240704	112300	16599350	4240	4240	4240	4240	1
614	20240704	112200	16595110	4235	4235	4235	4235	0
615	20240704	112100	16595110	4235	4235	4235	4235	0
616	20240704	112000	16595110	4235	4235	4235	4235	11
617	20240704	111900	16548525	4240	4240	4240	4240	0
618	20240704	111800	16548525	4240	4240	4240	4240	0
619	20240704	111700	16548525	4240	4240	4240	4240	11
620	20240704	111600	16501885	4240	4240	4240	4240	1
621	20240704	111500	16497645	4240	4240	4240	4240	0
622	20240704	111400	16497645	4240	4240	4240	4240	9
623	20240704	111300	16459485	4260	4260	4260	4260	0
624	20240704	111200	16459485	4260	4260	4260	4260	0
625	20240704	111100	16459485	4260	4260	4260	4260	0
626	20240704	111000	16459485	4260	4260	4260	4260	0
627	20240704	110900	16459485	4260	4260	4260	4260	0
628	20240704	110800	16459485	4260	4260	4260	4260	1
629	20240704	110700	16455225	4260	4260	4260	4260	0
630	20240704	110600	16455225	4260	4260	4260	4260	0
631	20240704	110500	16455225	4260	4260	4260	4260	0
632	20240704	110400	16455225	4260	4260	4260	4260	0
633	20240704	110300	16455225	4260	4260	4260	4260	0
634	20240704	110200	16455225	4260	4260	4260	4260	0
635	20240704	110100	16455225	4260	4260	4260	4260	0
636	20240704	110000	16455225	4260	4260	4260	4260	0
637	20240704	105900	16455225	4260	4260	4260	4260	0
638	20240704	105800	16455225	4260	4260	4260	4260	0
639	20240704	105700	16455225	4260	4260	4260	4260	0
640	20240704	105600	16455225	4260	4260	4260	4260	0
641	20240704	105500	16455225	4260	4260	4260	4260	0
642	20240704	105400	16455225	4260	4260	4260	4260	0
643	20240704	105300	16455225	4260	4260	4260	4260	2
644	20240704	105200	16446705	4260	4260	4260	4260	0
645	20240704	105100	16446705	4260	4260	4260	4260	0
646	20240704	105000	16446705	4260	4260	4260	4260	1
647	20240704	104900	16442445	4235	4235	4235	4235	7
648	20240704	104800	16412800	4235	4235	4235	4235	0
649	20240704	104700	16412800	4235	4235	4235	4235	0
650	20240704	104600	16412800	4235	4235	4235	4235	0
651	20240704	104500	16412800	4235	4235	4235	4235	0
652	20240704	104400	16412800	4235	4235	4235	4235	0
653	20240704	104300	16412800	4235	4235	4235	4235	10
654	20240704	104200	16370450	4260	4260	4260	4260	0
655	20240704	104100	16370450	4260	4260	4260	4260	0
656	20240704	104000	16370450	4260	4260	4260	4260	0
657	20240704	103900	16370450	4260	4260	4260	4260	0
658	20240704	103800	16370450	4260	4260	4260	4260	0
659	20240704	103700	16370450	4260	4260	4260	4260	0
660	20240704	103600	16370450	4260	4230	4260	4230	3
661	20240704	103500	16357730	4230	4230	4230	4230	500
662	20240704	103400	14242730	4235	4235	4235	4235	0
663	20240704	103300	14242730	4235	4235	4235	4235	0
664	20240704	103200	14242730	4235	4235	4235	4235	0
665	20240704	103100	14242730	4235	4235	4235	4235	4
666	20240704	103000	14225790	4235	4235	4235	4235	7
667	20240704	102900	14196145	4235	4235	4235	4235	0
668	20240704	102800	14196145	4235	4235	4235	4235	0
669	20240704	102700	14196145	4235	4235	4235	4235	0
670	20240704	102600	14196145	4235	4235	4235	4235	0
671	20240704	102500	14196145	4235	4235	4235	4235	141
672	20240704	102400	13599010	4230	4230	4230	4230	0
673	20240704	102300	13599010	4230	4230	4230	4230	0
674	20240704	102200	13599010	4230	4230	4230	4230	0
675	20240704	102100	13599010	4230	4240	4240	4230	201
676	20240704	102000	12748175	4260	4260	4260	4260	0
677	20240704	101900	12748175	4260	4260	4260	4260	0
678	20240704	101800	12748175	4260	4260	4260	4260	0
679	20240704	101700	12748175	4260	4260	4260	4260	0
680	20240704	101600	12748175	4260	4260	4260	4260	0
681	20240704	101500	12748175	4260	4260	4260	4260	0
682	20240704	101400	12748175	4260	4260	4260	4260	0
683	20240704	101300	12748175	4260	4260	4260	4260	0
684	20240704	101200	12748175	4260	4260	4260	4260	0
685	20240704	101100	12748175	4260	4260	4260	4260	0
686	20240704	101000	12748175	4260	4260	4260	4260	0
687	20240704	100900	12748175	4260	4260	4260	4260	0
688	20240704	100800	12748175	4260	4260	4260	4260	0
689	20240704	100700	12748175	4260	4260	4260	4260	0
690	20240704	100600	12748175	4260	4260	4260	4260	1
691	20240704	100500	12743915	4260	4260	4260	4260	2
692	20240704	100400	12735395	4260	4260	4260	4260	0
693	20240704	100300	12735395	4260	4260	4260	4260	3
694	20240704	100200	12722615	4260	4260	4260	4260	0
695	20240704	100100	12722615	4260	4260	4260	4260	0
696	20240704	100000	12722615	4260	4260	4260	4260	0
697	20240704	095900	12722615	4260	4260	4260	4260	1
698	20240704	095800	12718355	4260	4260	4260	4260	1
699	20240704	095700	12714095	4260	4260	4260	4260	0
700	20240704	095600	12714095	4260	4260	4260	4260	1
701	20240704	095500	12709835	4260	4260	4260	4260	1
702	20240704	095400	12705575	4260	4260	4260	4260	1
703	20240704	095300	12701315	4260	4260	4260	4260	2
704	20240704	095200	12692795	4260	4260	4260	4260	0
705	20240704	095100	12692795	4260	4260	4260	4260	0
706	20240704	095000	12692795	4260	4260	4260	4260	0
707	20240704	094900	12692795	4260	4260	4260	4260	1
708	20240704	094800	12688535	4260	4260	4260	4260	0
709	20240704	094700	12688535	4260	4260	4260	4260	0
710	20240704	094600	12688535	4260	4260	4260	4260	1
711	20240704	094500	12684275	4235	4235	4235	4235	1217
712	20240704	094400	7530280	4235	4235	4235	4235	0
713	20240704	094300	7530280	4235	4235	4235	4235	54
714	20240704	094200	7301590	4235	4235	4235	4235	0
715	20240704	094100	7301590	4235	4235	4235	4235	0
716	20240704	094000	7301590	4235	4235	4235	4235	0
717	20240704	093900	7301590	4235	4240	4240	4235	500
718	20240704	093800	5182180	4260	4260	4260	4260	0
719	20240704	093700	5182180	4260	4260	4260	4260	0
720	20240704	093600	5182180	4260	4260	4260	4260	0
721	20240704	093500	5182180	4260	4260	4260	4260	0
722	20240704	093400	5182180	4260	4260	4260	4260	0
723	20240704	093300	5182180	4260	4260	4260	4260	0
724	20240704	093200	5182180	4260	4260	4260	4260	0
725	20240704	093100	5182180	4260	4260	4260	4260	0
726	20240704	093000	5182180	4260	4260	4260	4260	0
727	20240704	092900	5182180	4260	4260	4260	4260	0
728	20240704	092800	5182180	4260	4260	4260	4260	5
729	20240704	092700	5160880	4230	4230	4230	4230	67
730	20240704	092600	4877470	4230	4230	4230	4230	0
731	20240704	092500	4877470	4230	4230	4230	4230	0
732	20240704	092400	4877470	4230	4230	4230	4230	0
733	20240704	092300	4877470	4230	4230	4230	4230	3
734	20240704	092200	4864780	4230	4235	4235	4230	500
735	20240704	092100	2748780	4270	4270	4270	4270	0
736	20240704	092000	2748780	4270	4270	4270	4270	0
737	20240704	091900	2748780	4270	4270	4270	4270	0
738	20240704	091800	2748780	4270	4270	4270	4270	0
739	20240704	091700	2748780	4270	4270	4270	4270	0
740	20240704	091600	2748780	4270	4270	4270	4270	0
741	20240704	091500	2748780	4270	4270	4270	4270	0
742	20240704	091400	2748780	4270	4270	4270	4270	0
743	20240704	091300	2748780	4270	4270	4270	4270	0
744	20240704	091200	2748780	4270	4270	4270	4270	1
745	20240704	091100	2744510	4270	4270	4270	4270	0
746	20240704	091000	2744510	4270	4270	4270	4270	50
747	20240704	090900	2531010	4270	4270	4270	4270	1
748	20240704	090800	2526740	4240	4240	4240	4240	527
749	20240704	090700	292260	4235	4240	4240	4235	53
750	20240704	090600	67740	4230	4230	4230	4230	0
751	20240704	090500	67740	4230	4230	4230	4230	0
752	20240704	090400	67740	4230	4230	4230	4230	0
753	20240704	090300	67740	4230	4230	4230	4230	12
754	20240704	090200	16980	4235	4235	4235	4235	3
755	20240704	090100	4275	4275	4275	4275	4275	0
756	20240704	090000	4275	4275	4275	4275	4275	1