KissMeData/369370/min/candle-20240701.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240701	213400	10027524	1801	1801	1801	1801	154
3	20240701	213300	10027524	1801	1801	1801	1801	0
4	20240701	213200	10027524	1801	1801	1801	1801	0
5	20240701	213100	10027524	1801	1801	1801	1801	0
6	20240701	213000	10027524	1801	1801	1801	1801	0
7	20240701	212900	10027524	1801	1801	1801	1801	0
8	20240701	212800	10027524	1801	1801	1801	1801	0
9	20240701	212700	10027524	1801	1801	1801	1801	0
10	20240701	212600	10027524	1801	1801	1801	1801	0
11	20240701	212500	10027524	1801	1801	1801	1801	0
12	20240701	212400	10027524	1801	1801	1801	1801	0
13	20240701	212300	10027524	1801	1801	1801	1801	0
14	20240701	212200	10027524	1801	1801	1801	1801	0
15	20240701	212100	10027524	1801	1801	1801	1801	0
16	20240701	212000	10027524	1801	1801	1801	1801	0
17	20240701	211900	10027524	1801	1801	1801	1801	0
18	20240701	211800	10027524	1801	1801	1801	1801	0
19	20240701	211700	10027524	1801	1801	1801	1801	0
20	20240701	211600	10027524	1801	1801	1801	1801	0
21	20240701	211500	10027524	1801	1801	1801	1801	0
22	20240701	211400	10027524	1801	1801	1801	1801	0
23	20240701	211300	10027524	1801	1801	1801	1801	0
24	20240701	211200	10027524	1801	1801	1801	1801	0
25	20240701	211100	10027524	1801	1801	1801	1801	0
26	20240701	211000	10027524	1801	1801	1801	1801	0
27	20240701	210900	10027524	1801	1801	1801	1801	0
28	20240701	210800	10027524	1801	1801	1801	1801	0
29	20240701	210700	10027524	1801	1801	1801	1801	0
30	20240701	210600	10027524	1801	1801	1801	1801	0
31	20240701	210500	10027524	1801	1801	1801	1801	0
32	20240701	210400	10027524	1801	1801	1801	1801	154
33	20240701	210300	10027524	1801	1801	1801	1801	0
34	20240701	210200	10027524	1801	1801	1801	1801	0
35	20240701	210100	10027524	1801	1801	1801	1801	0
36	20240701	210000	10027524	1801	1801	1801	1801	0
37	20240701	205900	10027524	1801	1801	1801	1801	0
38	20240701	205800	10027524	1801	1801	1801	1801	0
39	20240701	205700	10027524	1801	1801	1801	1801	0
40	20240701	205600	10027524	1801	1801	1801	1801	0
41	20240701	205500	10027524	1801	1801	1801	1801	0
42	20240701	205400	10027524	1801	1801	1801	1801	0
43	20240701	205300	10027524	1801	1801	1801	1801	0
44	20240701	205200	10027524	1801	1801	1801	1801	0
45	20240701	205100	10027524	1801	1801	1801	1801	0
46	20240701	205000	10027524	1801	1801	1801	1801	0
47	20240701	204900	10027524	1801	1801	1801	1801	0
48	20240701	204800	10027524	1801	1801	1801	1801	0
49	20240701	204700	10027524	1801	1801	1801	1801	0
50	20240701	204600	10027524	1801	1801	1801	1801	0
51	20240701	204500	10027524	1801	1801	1801	1801	0
52	20240701	204400	10027524	1801	1801	1801	1801	0
53	20240701	204300	10027524	1801	1801	1801	1801	0
54	20240701	204200	10027524	1801	1801	1801	1801	0
55	20240701	204100	10027524	1801	1801	1801	1801	0
56	20240701	204000	10027524	1801	1801	1801	1801	0
57	20240701	203900	10027524	1801	1801	1801	1801	0
58	20240701	203800	10027524	1801	1801	1801	1801	0
59	20240701	203700	10027524	1801	1801	1801	1801	0
60	20240701	203600	10027524	1801	1801	1801	1801	0
61	20240701	203500	10027524	1801	1801	1801	1801	0
62	20240701	203400	10027524	1801	1801	1801	1801	154
63	20240701	203300	10027524	1801	1801	1801	1801	0
64	20240701	203200	10027524	1801	1801	1801	1801	0
65	20240701	203100	10027524	1801	1801	1801	1801	0
66	20240701	203000	10027524	1801	1801	1801	1801	0
67	20240701	202900	10027524	1801	1801	1801	1801	0
68	20240701	202800	10027524	1801	1801	1801	1801	0
69	20240701	202700	10027524	1801	1801	1801	1801	0
70	20240701	202600	10027524	1801	1801	1801	1801	0
71	20240701	202500	10027524	1801	1801	1801	1801	0
72	20240701	202400	10027524	1801	1801	1801	1801	0
73	20240701	202300	10027524	1801	1801	1801	1801	0
74	20240701	202200	10027524	1801	1801	1801	1801	0
75	20240701	202100	10027524	1801	1801	1801	1801	0
76	20240701	202000	10027524	1801	1801	1801	1801	0
77	20240701	201900	10027524	1801	1801	1801	1801	0
78	20240701	201800	10027524	1801	1801	1801	1801	0
79	20240701	201700	10027524	1801	1801	1801	1801	0
80	20240701	201600	10027524	1801	1801	1801	1801	0
81	20240701	201500	10027524	1801	1801	1801	1801	0
82	20240701	201400	10027524	1801	1801	1801	1801	0
83	20240701	201300	10027524	1801	1801	1801	1801	0
84	20240701	201200	10027524	1801	1801	1801	1801	0
85	20240701	201100	10027524	1801	1801	1801	1801	0
86	20240701	201000	10027524	1801	1801	1801	1801	0
87	20240701	200900	10027524	1801	1801	1801	1801	0
88	20240701	200800	10027524	1801	1801	1801	1801	0
89	20240701	200700	10027524	1801	1801	1801	1801	0
90	20240701	200600	10027524	1801	1801	1801	1801	0
91	20240701	200500	10027524	1801	1801	1801	1801	0
92	20240701	200400	10027524	1801	1801	1801	1801	154
93	20240701	200300	10027524	1801	1801	1801	1801	0
94	20240701	200200	10027524	1801	1801	1801	1801	0
95	20240701	200100	10027524	1801	1801	1801	1801	0
96	20240701	200000	10027524	1801	1801	1801	1801	0
97	20240701	195900	10027524	1801	1801	1801	1801	0
98	20240701	195800	10027524	1801	1801	1801	1801	0
99	20240701	195700	10027524	1801	1801	1801	1801	0
100	20240701	195600	10027524	1801	1801	1801	1801	0
101	20240701	195500	10027524	1801	1801	1801	1801	0
102	20240701	195400	10027524	1801	1801	1801	1801	0
103	20240701	195300	10027524	1801	1801	1801	1801	0
104	20240701	195200	10027524	1801	1801	1801	1801	0
105	20240701	195100	10027524	1801	1801	1801	1801	0
106	20240701	195000	10027524	1801	1801	1801	1801	0
107	20240701	194900	10027524	1801	1801	1801	1801	0
108	20240701	194800	10027524	1801	1801	1801	1801	0
109	20240701	194700	10027524	1801	1801	1801	1801	0
110	20240701	194600	10027524	1801	1801	1801	1801	0
111	20240701	194500	10027524	1801	1801	1801	1801	0
112	20240701	194400	10027524	1801	1801	1801	1801	0
113	20240701	194300	10027524	1801	1801	1801	1801	0
114	20240701	194200	10027524	1801	1801	1801	1801	0
115	20240701	194100	10027524	1801	1801	1801	1801	0
116	20240701	194000	10027524	1801	1801	1801	1801	0
117	20240701	193900	10027524	1801	1801	1801	1801	0
118	20240701	193800	10027524	1801	1801	1801	1801	0
119	20240701	193700	10027524	1801	1801	1801	1801	0
120	20240701	193600	10027524	1801	1801	1801	1801	0
121	20240701	193500	10027524	1801	1801	1801	1801	0
122	20240701	193400	10027524	1801	1801	1801	1801	154
123	20240701	193300	10027524	1801	1801	1801	1801	0
124	20240701	193200	10027524	1801	1801	1801	1801	0
125	20240701	193100	10027524	1801	1801	1801	1801	0
126	20240701	193000	10027524	1801	1801	1801	1801	0
127	20240701	192900	10027524	1801	1801	1801	1801	0
128	20240701	192800	10027524	1801	1801	1801	1801	0
129	20240701	192700	10027524	1801	1801	1801	1801	0
130	20240701	192600	10027524	1801	1801	1801	1801	0
131	20240701	192500	10027524	1801	1801	1801	1801	0
132	20240701	192400	10027524	1801	1801	1801	1801	0
133	20240701	192300	10027524	1801	1801	1801	1801	0
134	20240701	192200	10027524	1801	1801	1801	1801	0
135	20240701	192100	10027524	1801	1801	1801	1801	0
136	20240701	192000	10027524	1801	1801	1801	1801	0
137	20240701	191900	10027524	1801	1801	1801	1801	0
138	20240701	191800	10027524	1801	1801	1801	1801	0
139	20240701	191700	10027524	1801	1801	1801	1801	0
140	20240701	191600	10027524	1801	1801	1801	1801	0
141	20240701	191500	10027524	1801	1801	1801	1801	0
142	20240701	191400	10027524	1801	1801	1801	1801	0
143	20240701	191300	10027524	1801	1801	1801	1801	0
144	20240701	191200	10027524	1801	1801	1801	1801	0
145	20240701	191100	10027524	1801	1801	1801	1801	0
146	20240701	191000	10027524	1801	1801	1801	1801	0
147	20240701	190900	10027524	1801	1801	1801	1801	0
148	20240701	190800	10027524	1801	1801	1801	1801	0
149	20240701	190700	10027524	1801	1801	1801	1801	0
150	20240701	190600	10027524	1801	1801	1801	1801	0
151	20240701	190500	10027524	1801	1801	1801	1801	0
152	20240701	190400	10027524	1801	1801	1801	1801	154
153	20240701	190300	10027524	1801	1801	1801	1801	0
154	20240701	190200	10027524	1801	1801	1801	1801	0
155	20240701	190100	10027524	1801	1801	1801	1801	0
156	20240701	190000	10027524	1801	1801	1801	1801	0
157	20240701	185900	10027524	1801	1801	1801	1801	0
158	20240701	185800	10027524	1801	1801	1801	1801	0
159	20240701	185700	10027524	1801	1801	1801	1801	0
160	20240701	185600	10027524	1801	1801	1801	1801	0
161	20240701	185500	10027524	1801	1801	1801	1801	0
162	20240701	185400	10027524	1801	1801	1801	1801	0
163	20240701	185300	10027524	1801	1801	1801	1801	0
164	20240701	185200	10027524	1801	1801	1801	1801	0
165	20240701	185100	10027524	1801	1801	1801	1801	0
166	20240701	185000	10027524	1801	1801	1801	1801	0
167	20240701	184900	10027524	1801	1801	1801	1801	0
168	20240701	184800	10027524	1801	1801	1801	1801	0
169	20240701	184700	10027524	1801	1801	1801	1801	0
170	20240701	184600	10027524	1801	1801	1801	1801	0
171	20240701	184500	10027524	1801	1801	1801	1801	0
172	20240701	184400	10027524	1801	1801	1801	1801	0
173	20240701	184300	10027524	1801	1801	1801	1801	0
174	20240701	184200	10027524	1801	1801	1801	1801	0
175	20240701	184100	10027524	1801	1801	1801	1801	0
176	20240701	184000	10027524	1801	1801	1801	1801	0
177	20240701	183900	10027524	1801	1801	1801	1801	0
178	20240701	183800	10027524	1801	1801	1801	1801	0
179	20240701	183700	10027524	1801	1801	1801	1801	0
180	20240701	183600	10027524	1801	1801	1801	1801	0
181	20240701	183500	10027524	1801	1801	1801	1801	0
182	20240701	183400	10027524	1801	1801	1801	1801	154
183	20240701	183300	10027524	1801	1801	1801	1801	0
184	20240701	183200	10027524	1801	1801	1801	1801	0
185	20240701	183100	10027524	1801	1801	1801	1801	0
186	20240701	183000	10027524	1801	1801	1801	1801	0
187	20240701	182900	10027524	1801	1801	1801	1801	0
188	20240701	182800	10027524	1801	1801	1801	1801	0
189	20240701	182700	10027524	1801	1801	1801	1801	0
190	20240701	182600	10027524	1801	1801	1801	1801	0
191	20240701	182500	10027524	1801	1801	1801	1801	0
192	20240701	182400	10027524	1801	1801	1801	1801	0
193	20240701	182300	10027524	1801	1801	1801	1801	0
194	20240701	182200	10027524	1801	1801	1801	1801	0
195	20240701	182100	10027524	1801	1801	1801	1801	0
196	20240701	182000	10027524	1801	1801	1801	1801	0
197	20240701	181900	10027524	1801	1801	1801	1801	0
198	20240701	181800	10027524	1801	1801	1801	1801	0
199	20240701	181700	10027524	1801	1801	1801	1801	0
200	20240701	181600	10027524	1801	1801	1801	1801	0
201	20240701	181500	10027524	1801	1801	1801	1801	0
202	20240701	181400	10027524	1801	1801	1801	1801	0
203	20240701	181300	10027524	1801	1801	1801	1801	0
204	20240701	181200	10027524	1801	1801	1801	1801	0
205	20240701	181100	10027524	1801	1801	1801	1801	0
206	20240701	181000	10027524	1801	1801	1801	1801	0
207	20240701	180900	10027524	1801	1801	1801	1801	0
208	20240701	180800	10027524	1801	1801	1801	1801	0
209	20240701	180700	10027524	1801	1801	1801	1801	0
210	20240701	180600	10027524	1801	1801	1801	1801	0
211	20240701	180500	10027524	1801	1801	1801	1801	0
212	20240701	180400	10027524	1801	1801	1801	1801	154
213	20240701	180300	10027524	1801	1801	1801	1801	0
214	20240701	180200	10027524	1801	1801	1801	1801	0
215	20240701	180100	10027524	1801	1801	1801	1801	0
216	20240701	180000	10027524	1801	1801	1801	1801	0
217	20240701	175900	10027524	1801	1801	1801	1801	0
218	20240701	175800	10027524	1801	1801	1801	1801	0
219	20240701	175700	10027524	1801	1801	1801	1801	0
220	20240701	175600	10027524	1801	1801	1801	1801	0
221	20240701	175500	10027524	1801	1801	1801	1801	0
222	20240701	175400	10027524	1801	1801	1801	1801	0
223	20240701	175300	10027524	1801	1801	1801	1801	0
224	20240701	175200	10027524	1801	1801	1801	1801	0
225	20240701	175100	10027524	1801	1801	1801	1801	0
226	20240701	175000	10027524	1801	1801	1801	1801	0
227	20240701	174900	10027524	1801	1801	1801	1801	0
228	20240701	174800	10027524	1801	1801	1801	1801	0
229	20240701	174700	10027524	1801	1801	1801	1801	0
230	20240701	174600	10027524	1801	1801	1801	1801	0
231	20240701	174500	10027524	1801	1801	1801	1801	0
232	20240701	174400	10027524	1801	1801	1801	1801	0
233	20240701	174300	10027524	1801	1801	1801	1801	0
234	20240701	174200	10027524	1801	1801	1801	1801	0
235	20240701	174100	10027524	1801	1801	1801	1801	0
236	20240701	174000	10027524	1801	1801	1801	1801	0
237	20240701	173900	10027524	1801	1801	1801	1801	0
238	20240701	173800	10027524	1801	1801	1801	1801	0
239	20240701	173700	10027524	1801	1801	1801	1801	0
240	20240701	173600	10027524	1801	1801	1801	1801	0
241	20240701	173500	10027524	1801	1801	1801	1801	0
242	20240701	173400	10027524	1801	1801	1801	1801	154
243	20240701	173300	10027524	1801	1801	1801	1801	0
244	20240701	173200	10027524	1801	1801	1801	1801	0
245	20240701	173100	10027524	1801	1801	1801	1801	0
246	20240701	173000	10027524	1801	1801	1801	1801	0
247	20240701	172900	10027524	1801	1801	1801	1801	0
248	20240701	172800	10027524	1801	1801	1801	1801	0
249	20240701	172700	10027524	1801	1801	1801	1801	0
250	20240701	172600	10027524	1801	1801	1801	1801	0
251	20240701	172500	10027524	1801	1801	1801	1801	0
252	20240701	172400	10027524	1801	1801	1801	1801	0
253	20240701	172300	10027524	1801	1801	1801	1801	0
254	20240701	172200	10027524	1801	1801	1801	1801	0
255	20240701	172100	10027524	1801	1801	1801	1801	0
256	20240701	172000	10027524	1801	1801	1801	1801	0
257	20240701	171900	10027524	1801	1801	1801	1801	0
258	20240701	171800	10027524	1801	1801	1801	1801	0
259	20240701	171700	10027524	1801	1801	1801	1801	0
260	20240701	171600	10027524	1801	1801	1801	1801	0
261	20240701	171500	10027524	1801	1801	1801	1801	0
262	20240701	171400	10027524	1801	1801	1801	1801	0
263	20240701	171300	10027524	1801	1801	1801	1801	0
264	20240701	171200	10027524	1801	1801	1801	1801	0
265	20240701	171100	10027524	1801	1801	1801	1801	0
266	20240701	171000	10027524	1801	1801	1801	1801	0
267	20240701	170900	10027524	1801	1801	1801	1801	0
268	20240701	170800	10027524	1801	1801	1801	1801	0
269	20240701	170700	10027524	1801	1801	1801	1801	0
270	20240701	170600	10027524	1801	1801	1801	1801	0
271	20240701	170500	10027524	1801	1801	1801	1801	0
272	20240701	170400	10027524	1801	1801	1801	1801	154
273	20240701	170300	10027524	1801	1801	1801	1801	0
274	20240701	170200	10027524	1801	1801	1801	1801	0
275	20240701	170100	10027524	1801	1801	1801	1801	0
276	20240701	170000	10027524	1801	1801	1801	1801	0
277	20240701	165900	10027524	1801	1801	1801	1801	0
278	20240701	165800	10027524	1801	1801	1801	1801	0
279	20240701	165700	10027524	1801	1801	1801	1801	0
280	20240701	165600	10027524	1801	1801	1801	1801	0
281	20240701	165500	10027524	1801	1801	1801	1801	0
282	20240701	165400	10027524	1801	1801	1801	1801	0
283	20240701	165300	10027524	1801	1801	1801	1801	0
284	20240701	165200	10027524	1801	1801	1801	1801	0
285	20240701	165100	10027524	1801	1801	1801	1801	0
286	20240701	165000	10027524	1801	1801	1801	1801	0
287	20240701	164900	10027524	1801	1801	1801	1801	0
288	20240701	164800	10027524	1801	1801	1801	1801	0
289	20240701	164700	10027524	1801	1801	1801	1801	0
290	20240701	164600	10027524	1801	1801	1801	1801	0
291	20240701	164500	10027524	1801	1801	1801	1801	0
292	20240701	164400	10027524	1801	1801	1801	1801	0
293	20240701	164300	10027524	1801	1801	1801	1801	0
294	20240701	164200	10027524	1801	1801	1801	1801	0
295	20240701	164100	10027524	1801	1801	1801	1801	0
296	20240701	164000	10027524	1801	1801	1801	1801	0
297	20240701	163900	10027524	1801	1801	1801	1801	0
298	20240701	163800	10027524	1801	1801	1801	1801	0
299	20240701	163700	10027524	1801	1801	1801	1801	0
300	20240701	163600	10027524	1801	1801	1801	1801	0
301	20240701	163500	10027524	1801	1801	1801	1801	0
302	20240701	163400	10027524	1801	1801	1801	1801	154
303	20240701	163300	10027524	1801	1801	1801	1801	0
304	20240701	163200	10027524	1801	1801	1801	1801	0
305	20240701	163100	10027524	1801	1801	1801	1801	0
306	20240701	163000	10027524	1801	1801	1801	1801	0
307	20240701	162900	10027524	1801	1801	1801	1801	0
308	20240701	162800	10027524	1801	1801	1801	1801	0
309	20240701	162700	10027524	1801	1801	1801	1801	0
310	20240701	162600	10027524	1801	1801	1801	1801	0
311	20240701	162500	10027524	1801	1801	1801	1801	0
312	20240701	162400	10027524	1801	1801	1801	1801	0
313	20240701	162300	10027524	1801	1801	1801	1801	0
314	20240701	162200	10027524	1801	1801	1801	1801	0
315	20240701	162100	10027524	1801	1801	1801	1801	0
316	20240701	162000	10027524	1801	1801	1801	1801	0
317	20240701	161900	10027524	1801	1801	1801	1801	0
318	20240701	161800	10027524	1801	1801	1801	1801	0
319	20240701	161700	10027524	1801	1801	1801	1801	0
320	20240701	161600	10027524	1801	1801	1801	1801	0
321	20240701	161500	10027524	1801	1801	1801	1801	0
322	20240701	161400	10027524	1801	1801	1801	1801	0
323	20240701	161300	10027524	1801	1801	1801	1801	0
324	20240701	161200	10027524	1801	1801	1801	1801	0
325	20240701	161100	10027524	1801	1801	1801	1801	0
326	20240701	161000	10027524	1801	1801	1801	1801	0
327	20240701	160900	10027524	1801	1801	1801	1801	0
328	20240701	160800	10027524	1801	1801	1801	1801	0
329	20240701	160700	10027524	1801	1801	1801	1801	0
330	20240701	160600	10027524	1801	1801	1801	1801	0
331	20240701	160500	10027524	1801	1801	1801	1801	0
332	20240701	160400	10027524	1801	1801	1801	1801	154
333	20240701	160300	10027524	1801	1801	1801	1801	0
334	20240701	160200	10027524	1801	1801	1801	1801	0
335	20240701	160100	10027524	1801	1801	1801	1801	0
336	20240701	160000	10027524	1801	1801	1801	1801	0
337	20240701	155900	10027524	1801	1801	1801	1801	0
338	20240701	155800	10027524	1801	1801	1801	1801	0
339	20240701	155700	10027524	1801	1801	1801	1801	0
340	20240701	155600	10027524	1801	1801	1801	1801	0
341	20240701	155500	10027524	1801	1801	1801	1801	0
342	20240701	155400	10027524	1801	1801	1801	1801	0
343	20240701	155300	10027524	1801	1801	1801	1801	0
344	20240701	155200	10027524	1801	1801	1801	1801	0
345	20240701	155100	10027524	1801	1801	1801	1801	0
346	20240701	155000	10027524	1801	1801	1801	1801	0
347	20240701	154900	10027524	1801	1801	1801	1801	0
348	20240701	154800	10027524	1801	1801	1801	1801	0
349	20240701	154700	10027524	1801	1801	1801	1801	0
350	20240701	154600	10027524	1801	1801	1801	1801	0
351	20240701	154500	10027524	1801	1801	1801	1801	0
352	20240701	154400	10027524	1801	1801	1801	1801	0
353	20240701	154300	10027524	1801	1801	1801	1801	0
354	20240701	154200	10027524	1801	1801	1801	1801	0
355	20240701	154100	10027524	1801	1801	1801	1801	0
356	20240701	154000	10027524	1801	1801	1801	1801	0
357	20240701	153900	10027524	1801	1801	1801	1801	0
358	20240701	153800	10027524	1801	1801	1801	1801	0
359	20240701	153700	10027524	1801	1801	1801	1801	0
360	20240701	153600	10027524	1801	1801	1801	1801	0
361	20240701	153500	10027524	1801	1801	1801	1801	0
362	20240701	153400	10027524	1801	1801	1801	1801	154
363	20240701	153300	10027524	1801	1801	1801	1801	0
364	20240701	153200	10027524	1801	1801	1801	1801	0
365	20240701	153100	10027524	1801	1801	1801	1801	0
366	20240701	153000	10027524	1801	1801	1801	1801	154
367	20240701	152900	9750170	1794	1794	1794	1794	0
368	20240701	152800	9750170	1794	1794	1794	1794	0
369	20240701	152700	9750170	1794	1794	1794	1794	0
370	20240701	152600	9750170	1794	1794	1794	1794	0
371	20240701	152500	9750170	1794	1794	1794	1794	0
372	20240701	152400	9750170	1794	1794	1794	1794	0
373	20240701	152300	9750170	1794	1794	1794	1794	0
374	20240701	152200	9750170	1794	1794	1794	1794	0
375	20240701	152100	9750170	1794	1794	1794	1794	0
376	20240701	152000	9750170	1794	1794	1794	1794	0
377	20240701	151900	9750170	1794	1794	1794	1794	4
378	20240701	151800	9742994	1794	1794	1794	1794	56
379	20240701	151700	9642530	1794	1794	1794	1794	0
380	20240701	151600	9642530	1794	1794	1794	1794	4
381	20240701	151500	9635354	1794	1794	1794	1794	1
382	20240701	151400	9633560	1790	1794	1794	1790	153
383	20240701	151300	9359118	1794	1794	1794	1794	0
384	20240701	151200	9359118	1794	1794	1794	1794	0
385	20240701	151100	9359118	1794	1794	1794	1794	0
386	20240701	151000	9359118	1794	1798	1798	1794	83
387	20240701	150900	9210184	1801	1801	1801	1801	0
388	20240701	150800	9210184	1801	1801	1801	1801	0
389	20240701	150700	9210184	1801	1801	1801	1801	0
390	20240701	150600	9210184	1801	1801	1801	1801	0
391	20240701	150500	9210184	1801	1801	1801	1801	0
392	20240701	150400	9210184	1801	1801	1801	1801	0
393	20240701	150300	9210184	1801	1801	1801	1801	0
394	20240701	150200	9210184	1801	1801	1801	1801	0
395	20240701	150100	9210184	1801	1801	1801	1801	1
396	20240701	150000	9208383	1801	1801	1801	1801	1
397	20240701	145900	9206582	1799	1799	1799	1799	0
398	20240701	145800	9206582	1799	1799	1799	1799	368
399	20240701	145700	8544550	1799	1799	1799	1799	0
400	20240701	145600	8544550	1799	1799	1799	1799	0
401	20240701	145500	8544550	1799	1800	1800	1799	1539
402	20240701	145400	5774501	1801	1801	1801	1801	0
403	20240701	145300	5774501	1801	1801	1801	1801	0
404	20240701	145200	5774501	1801	1801	1801	1801	0
405	20240701	145100	5774501	1801	1801	1801	1801	5
406	20240701	145000	5765496	1801	1801	1801	1801	0
407	20240701	144900	5765496	1801	1801	1801	1801	0
408	20240701	144800	5765496	1801	1801	1801	1801	1
409	20240701	144700	5763695	1801	1801	1801	1801	0
410	20240701	144600	5763695	1801	1801	1801	1801	0
411	20240701	144500	5763695	1801	1801	1801	1801	0
412	20240701	144400	5763695	1801	1801	1801	1801	0
413	20240701	144300	5763695	1801	1801	1801	1801	0
414	20240701	144200	5763695	1801	1801	1801	1801	0
415	20240701	144100	5763695	1801	1801	1801	1801	0
416	20240701	144000	5763695	1801	1801	1801	1801	0
417	20240701	143900	5763695	1801	1801	1801	1801	0
418	20240701	143800	5763695	1801	1801	1801	1801	0
419	20240701	143700	5763695	1801	1801	1801	1801	0
420	20240701	143600	5763695	1801	1801	1801	1801	0
421	20240701	143500	5763695	1801	1801	1801	1801	0
422	20240701	143400	5763695	1801	1801	1801	1801	0
423	20240701	143300	5763695	1801	1801	1801	1801	0
424	20240701	143200	5763695	1801	1801	1801	1801	0
425	20240701	143100	5763695	1801	1801	1801	1801	0
426	20240701	143000	5763695	1801	1801	1801	1801	0
427	20240701	142900	5763695	1801	1801	1801	1801	0
428	20240701	142800	5763695	1801	1801	1801	1801	0
429	20240701	142700	5763695	1801	1801	1801	1801	0
430	20240701	142600	5763695	1801	1801	1801	1801	0
431	20240701	142500	5763695	1801	1801	1801	1801	0
432	20240701	142400	5763695	1801	1801	1801	1801	10
433	20240701	142300	5745685	1802	1802	1802	1802	0
434	20240701	142200	5745685	1802	1802	1802	1802	0
435	20240701	142100	5745685	1802	1802	1802	1802	0
436	20240701	142000	5745685	1802	1802	1802	1802	0
437	20240701	141900	5745685	1802	1802	1802	1802	0
438	20240701	141800	5745685	1802	1802	1802	1802	0
439	20240701	141700	5745685	1802	1802	1802	1802	0
440	20240701	141600	5745685	1802	1802	1802	1802	0
441	20240701	141500	5745685	1802	1802	1802	1802	0
442	20240701	141400	5745685	1802	1802	1802	1802	0
443	20240701	141300	5745685	1802	1802	1802	1802	0
444	20240701	141200	5745685	1802	1802	1802	1802	0
445	20240701	141100	5745685	1802	1802	1802	1802	0
446	20240701	141000	5745685	1802	1802	1802	1802	0
447	20240701	140900	5745685	1802	1802	1802	1802	0
448	20240701	140800	5745685	1802	1802	1802	1802	0
449	20240701	140700	5745685	1802	1802	1802	1802	0
450	20240701	140600	5745685	1802	1802	1802	1802	0
451	20240701	140500	5745685	1802	1802	1802	1802	0
452	20240701	140400	5745685	1802	1802	1802	1802	0
453	20240701	140300	5745685	1802	1802	1802	1802	0
454	20240701	140200	5745685	1802	1802	1802	1802	0
455	20240701	140100	5745685	1802	1802	1802	1802	0
456	20240701	140000	5745685	1802	1802	1802	1802	0
457	20240701	135900	5745685	1802	1802	1802	1802	0
458	20240701	135800	5745685	1802	1802	1802	1802	0
459	20240701	135700	5745685	1802	1802	1802	1802	0
460	20240701	135600	5745685	1802	1802	1802	1802	0
461	20240701	135500	5745685	1802	1802	1802	1802	0
462	20240701	135400	5745685	1802	1802	1802	1802	0
463	20240701	135300	5745685	1802	1802	1802	1802	0
464	20240701	135200	5745685	1802	1802	1802	1802	0
465	20240701	135100	5745685	1802	1802	1802	1802	0
466	20240701	135000	5745685	1802	1802	1802	1802	0
467	20240701	134900	5745685	1802	1802	1802	1802	0
468	20240701	134800	5745685	1802	1802	1802	1802	0
469	20240701	134700	5745685	1802	1802	1802	1802	0
470	20240701	134600	5745685	1802	1802	1802	1802	0
471	20240701	134500	5745685	1802	1802	1802	1802	0
472	20240701	134400	5745685	1802	1802	1802	1802	0
473	20240701	134300	5745685	1802	1802	1802	1802	0
474	20240701	134200	5745685	1802	1802	1802	1802	0
475	20240701	134100	5745685	1802	1802	1802	1802	0
476	20240701	134000	5745685	1802	1802	1802	1802	0
477	20240701	133900	5745685	1802	1802	1802	1802	0
478	20240701	133800	5745685	1802	1802	1802	1802	1
479	20240701	133700	5743883	1802	1802	1802	1802	0
480	20240701	133600	5743883	1802	1802	1802	1802	0
481	20240701	133500	5743883	1802	1802	1802	1802	0
482	20240701	133400	5743883	1802	1802	1802	1802	0
483	20240701	133300	5743883	1802	1802	1802	1802	0
484	20240701	133200	5743883	1802	1802	1802	1802	0
485	20240701	133100	5743883	1802	1802	1802	1802	0
486	20240701	133000	5743883	1802	1802	1802	1802	0
487	20240701	132900	5743883	1802	1802	1802	1802	0
488	20240701	132800	5743883	1802	1802	1802	1802	0
489	20240701	132700	5743883	1802	1802	1802	1802	0
490	20240701	132600	5743883	1802	1802	1802	1802	0
491	20240701	132500	5743883	1802	1802	1802	1802	0
492	20240701	132400	5743883	1802	1802	1802	1802	0
493	20240701	132300	5743883	1802	1802	1802	1802	0
494	20240701	132200	5743883	1802	1802	1802	1802	0
495	20240701	132100	5743883	1802	1802	1802	1802	0
496	20240701	132000	5743883	1802	1802	1802	1802	0
497	20240701	131900	5743883	1802	1802	1802	1802	0
498	20240701	131800	5743883	1802	1802	1802	1802	0
499	20240701	131700	5743883	1802	1802	1802	1802	0
500	20240701	131600	5743883	1802	1802	1802	1802	0
501	20240701	131500	5743883	1802	1802	1802	1802	0
502	20240701	131400	5743883	1802	1802	1802	1802	1
503	20240701	131300	5742081	1802	1802	1802	1802	0
504	20240701	131200	5742081	1802	1802	1802	1802	0
505	20240701	131100	5742081	1802	1802	1802	1802	0
506	20240701	131000	5742081	1802	1802	1802	1802	0
507	20240701	130900	5742081	1802	1802	1802	1802	2
508	20240701	130800	5738477	1802	1802	1802	1802	0
509	20240701	130700	5738477	1802	1802	1802	1802	0
510	20240701	130600	5738477	1802	1802	1802	1802	0
511	20240701	130500	5738477	1802	1802	1802	1802	0
512	20240701	130400	5738477	1802	1802	1802	1802	0
513	20240701	130300	5738477	1802	1802	1802	1802	0
514	20240701	130200	5738477	1802	1802	1802	1802	0
515	20240701	130100	5738477	1802	1802	1802	1802	0
516	20240701	130000	5738477	1802	1802	1802	1802	1
517	20240701	125900	5736675	1800	1800	1800	1800	0
518	20240701	125800	5736675	1800	1800	1800	1800	0
519	20240701	125700	5736675	1800	1800	1800	1800	0
520	20240701	125600	5736675	1800	1800	1800	1800	84
521	20240701	125500	5585475	1802	1802	1802	1802	0
522	20240701	125400	5585475	1802	1802	1802	1802	0
523	20240701	125300	5585475	1802	1802	1802	1802	0
524	20240701	125200	5585475	1802	1802	1802	1802	0
525	20240701	125100	5585475	1802	1802	1802	1802	40
526	20240701	125000	5513395	1800	1800	1800	1800	0
527	20240701	124900	5513395	1800	1800	1800	1800	0
528	20240701	124800	5513395	1800	1800	1800	1800	0
529	20240701	124700	5513395	1800	1800	1800	1800	0
530	20240701	124600	5513395	1800	1800	1800	1800	0
531	20240701	124500	5513395	1800	1800	1800	1800	0
532	20240701	124400	5513395	1800	1800	1800	1800	0
533	20240701	124300	5513395	1800	1800	1800	1800	0
534	20240701	124200	5513395	1800	1800	1800	1800	0
535	20240701	124100	5513395	1800	1800	1800	1800	0
536	20240701	124000	5513395	1800	1800	1800	1800	0
537	20240701	123900	5513395	1800	1800	1800	1800	0
538	20240701	123800	5513395	1800	1800	1800	1800	0
539	20240701	123700	5513395	1800	1800	1800	1800	0
540	20240701	123600	5513395	1800	1800	1800	1800	3
541	20240701	123500	5507995	1802	1802	1802	1802	0
542	20240701	123400	5507995	1802	1802	1802	1802	0
543	20240701	123300	5507995	1802	1802	1802	1802	0
544	20240701	123200	5507995	1802	1802	1802	1802	0
545	20240701	123100	5507995	1802	1802	1802	1802	0
546	20240701	123000	5507995	1802	1802	1802	1802	0
547	20240701	122900	5507995	1802	1802	1802	1802	0
548	20240701	122800	5507995	1802	1802	1802	1802	0
549	20240701	122700	5507995	1802	1802	1802	1802	0
550	20240701	122600	5507995	1802	1802	1802	1802	0
551	20240701	122500	5507995	1802	1802	1802	1802	0
552	20240701	122400	5507995	1802	1802	1802	1802	0
553	20240701	122300	5507995	1802	1802	1802	1802	0
554	20240701	122200	5507995	1802	1802	1802	1802	0
555	20240701	122100	5507995	1802	1802	1802	1802	0
556	20240701	122000	5507995	1802	1802	1802	1802	1
557	20240701	121900	5506193	1802	1802	1802	1802	0
558	20240701	121800	5506193	1802	1802	1802	1802	0
559	20240701	121700	5506193	1802	1802	1802	1802	0
560	20240701	121600	5506193	1802	1802	1802	1802	0
561	20240701	121500	5506193	1802	1802	1802	1802	0
562	20240701	121400	5506193	1802	1802	1802	1802	0
563	20240701	121300	5506193	1802	1802	1802	1802	0
564	20240701	121200	5506193	1802	1802	1802	1802	0
565	20240701	121100	5506193	1802	1802	1802	1802	0
566	20240701	121000	5506193	1802	1802	1802	1802	0
567	20240701	120900	5506193	1802	1802	1802	1802	2
568	20240701	120800	5502589	1802	1802	1802	1802	0
569	20240701	120700	5502589	1802	1802	1802	1802	32
570	20240701	120600	5444925	1802	1802	1802	1802	0
571	20240701	120500	5444925	1802	1802	1802	1802	0
572	20240701	120400	5444925	1802	1802	1802	1802	0
573	20240701	120300	5444925	1802	1802	1802	1802	0
574	20240701	120200	5444925	1802	1802	1802	1802	0
575	20240701	120100	5444925	1802	1802	1802	1802	0
576	20240701	120000	5444925	1802	1802	1802	1802	0
577	20240701	115900	5444925	1802	1802	1802	1802	5
578	20240701	115800	5435915	1802	1802	1802	1802	0
579	20240701	115700	5435915	1802	1802	1802	1802	0
580	20240701	115600	5435915	1802	1802	1802	1802	139
581	20240701	115500	5185437	1800	1800	1800	1800	0
582	20240701	115400	5185437	1800	1800	1800	1800	0
583	20240701	115300	5185437	1800	1800	1800	1800	0
584	20240701	115200	5185437	1800	1800	1800	1800	0
585	20240701	115100	5185437	1800	1800	1800	1800	0
586	20240701	115000	5185437	1800	1800	1800	1800	0
587	20240701	114900	5185437	1800	1800	1800	1800	0
588	20240701	114800	5185437	1800	1800	1800	1800	0
589	20240701	114700	5185437	1800	1800	1800	1800	0
590	20240701	114600	5185437	1800	1800	1800	1800	386
591	20240701	114500	4490637	1802	1802	1802	1802	0
592	20240701	114400	4490637	1802	1802	1802	1802	0
593	20240701	114300	4490637	1802	1802	1802	1802	0
594	20240701	114200	4490637	1802	1802	1802	1802	0
595	20240701	114100	4490637	1802	1802	1802	1802	0
596	20240701	114000	4490637	1802	1802	1802	1802	0
597	20240701	113900	4490637	1802	1802	1802	1802	0
598	20240701	113800	4490637	1802	1802	1802	1802	2
599	20240701	113700	4487033	1802	1802	1802	1802	0
600	20240701	113600	4487033	1802	1802	1802	1802	0
601	20240701	113500	4487033	1802	1802	1802	1802	0
602	20240701	113400	4487033	1802	1802	1802	1802	0
603	20240701	113300	4487033	1802	1802	1802	1802	0
604	20240701	113200	4487033	1802	1802	1802	1802	0
605	20240701	113100	4487033	1802	1802	1802	1802	0
606	20240701	113000	4487033	1802	1802	1802	1802	0
607	20240701	112900	4487033	1802	1802	1802	1802	0
608	20240701	112800	4487033	1802	1802	1802	1802	0
609	20240701	112700	4487033	1802	1802	1802	1802	0
610	20240701	112600	4487033	1802	1802	1802	1802	0
611	20240701	112500	4487033	1802	1802	1802	1802	0
612	20240701	112400	4487033	1802	1802	1802	1802	0
613	20240701	112300	4487033	1802	1802	1802	1802	0
614	20240701	112200	4487033	1802	1802	1802	1802	0
615	20240701	112100	4487033	1802	1802	1802	1802	0
616	20240701	112000	4487033	1802	1802	1802	1802	0
617	20240701	111900	4487033	1802	1802	1802	1802	0
618	20240701	111800	4487033	1802	1802	1802	1802	0
619	20240701	111700	4487033	1802	1802	1802	1802	0
620	20240701	111600	4487033	1802	1802	1802	1802	0
621	20240701	111500	4487033	1802	1802	1802	1802	0
622	20240701	111400	4487033	1802	1802	1802	1802	0
623	20240701	111300	4487033	1802	1802	1802	1802	0
624	20240701	111200	4487033	1802	1802	1802	1802	0
625	20240701	111100	4487033	1802	1802	1802	1802	1
626	20240701	111000	4485231	1802	1802	1802	1802	0
627	20240701	110900	4485231	1802	1802	1802	1802	0
628	20240701	110800	4485231	1802	1802	1802	1802	0
629	20240701	110700	4485231	1802	1802	1802	1802	0
630	20240701	110600	4485231	1802	1802	1802	1802	0
631	20240701	110500	4485231	1802	1802	1802	1802	1
632	20240701	110400	4483429	1802	1802	1802	1802	0
633	20240701	110300	4483429	1802	1802	1802	1802	0
634	20240701	110200	4483429	1802	1802	1802	1802	0
635	20240701	110100	4483429	1802	1802	1802	1802	0
636	20240701	110000	4483429	1802	1802	1802	1802	0
637	20240701	105900	4483429	1802	1802	1802	1802	0
638	20240701	105800	4483429	1802	1802	1802	1802	0
639	20240701	105700	4483429	1802	1802	1802	1802	0
640	20240701	105600	4483429	1802	1802	1802	1802	0
641	20240701	105500	4483429	1802	1802	1802	1802	0
642	20240701	105400	4483429	1802	1802	1802	1802	0
643	20240701	105300	4483429	1802	1802	1802	1802	0
644	20240701	105200	4483429	1802	1802	1802	1802	0
645	20240701	105100	4483429	1802	1802	1802	1802	0
646	20240701	105000	4483429	1802	1802	1802	1802	0
647	20240701	104900	4483429	1802	1802	1802	1802	0
648	20240701	104800	4483429	1802	1802	1802	1802	0
649	20240701	104700	4483429	1802	1802	1802	1802	0
650	20240701	104600	4483429	1802	1802	1802	1802	0
651	20240701	104500	4483429	1802	1802	1802	1802	0
652	20240701	104400	4483429	1802	1802	1802	1802	0
653	20240701	104300	4483429	1802	1802	1802	1802	0
654	20240701	104200	4483429	1802	1802	1802	1802	0
655	20240701	104100	4483429	1802	1802	1802	1802	0
656	20240701	104000	4483429	1802	1802	1802	1802	0
657	20240701	103900	4483429	1802	1802	1802	1802	0
658	20240701	103800	4483429	1802	1802	1802	1802	0
659	20240701	103700	4483429	1802	1802	1802	1802	0
660	20240701	103600	4483429	1802	1802	1802	1802	0
661	20240701	103500	4483429	1802	1802	1802	1802	1
662	20240701	103400	4481627	1802	1802	1802	1802	0
663	20240701	103300	4481627	1802	1802	1802	1802	0
664	20240701	103200	4481627	1802	1802	1802	1802	0
665	20240701	103100	4481627	1802	1802	1802	1802	0
666	20240701	103000	4481627	1802	1802	1802	1802	39
667	20240701	102900	4411349	1802	1802	1802	1802	0
668	20240701	102800	4411349	1802	1802	1802	1802	0
669	20240701	102700	4411349	1802	1802	1802	1802	0
670	20240701	102600	4411349	1802	1802	1802	1802	0
671	20240701	102500	4411349	1802	1802	1802	1802	0
672	20240701	102400	4411349	1802	1802	1802	1802	1
673	20240701	102300	4409547	1799	1799	1799	1799	0
674	20240701	102200	4409547	1799	1799	1799	1799	0
675	20240701	102100	4409547	1799	1799	1799	1799	0
676	20240701	102000	4409547	1799	1799	1799	1799	0
677	20240701	101900	4409547	1799	1799	1799	1799	0
678	20240701	101800	4409547	1799	1799	1799	1799	0
679	20240701	101700	4409547	1799	1799	1799	1799	0
680	20240701	101600	4409547	1799	1800	1800	1799	30
681	20240701	101500	4355565	1800	1800	1800	1800	0
682	20240701	101400	4355565	1800	1800	1800	1800	0
683	20240701	101300	4355565	1800	1800	1800	1800	0
684	20240701	101200	4355565	1800	1800	1800	1800	0
685	20240701	101100	4355565	1800	1800	1800	1800	0
686	20240701	101000	4355565	1800	1800	1800	1800	0
687	20240701	100900	4355565	1800	1800	1800	1800	0
688	20240701	100800	4355565	1800	1800	1800	1800	0
689	20240701	100700	4355565	1800	1800	1800	1800	0
690	20240701	100600	4355565	1800	1800	1800	1800	0
691	20240701	100500	4355565	1800	1800	1800	1800	2000
692	20240701	100400	755565	1800	1800	1800	1800	0
693	20240701	100300	755565	1800	1800	1800	1800	0
694	20240701	100200	755565	1800	1800	1800	1800	0
695	20240701	100100	755565	1800	1800	1800	1800	0
696	20240701	100000	755565	1800	1800	1800	1800	0
697	20240701	095900	755565	1800	1800	1800	1800	20
698	20240701	095800	719565	1800	1800	1800	1800	0
699	20240701	095700	719565	1800	1800	1800	1800	0
700	20240701	095600	719565	1800	1800	1800	1800	0
701	20240701	095500	719565	1800	1800	1800	1800	0
702	20240701	095400	719565	1800	1800	1800	1800	0
703	20240701	095300	719565	1800	1800	1800	1800	0
704	20240701	095200	719565	1800	1800	1800	1800	0
705	20240701	095100	719565	1800	1800	1800	1800	0
706	20240701	095000	719565	1800	1800	1800	1800	0
707	20240701	094900	719565	1800	1800	1800	1800	0
708	20240701	094800	719565	1800	1800	1800	1800	0
709	20240701	094700	719565	1800	1800	1800	1800	0
710	20240701	094600	719565	1800	1800	1800	1800	0
711	20240701	094500	719565	1800	1800	1800	1800	0
712	20240701	094400	719565	1800	1800	1800	1800	1
713	20240701	094300	717765	1799	1799	1799	1799	0
714	20240701	094200	717765	1799	1799	1799	1799	1
715	20240701	094100	715966	1800	1800	1800	1800	0
716	20240701	094000	715966	1800	1800	1800	1800	0
717	20240701	093900	715966	1800	1800	1800	1800	0
718	20240701	093800	715966	1800	1800	1800	1800	0
719	20240701	093700	715966	1800	1800	1800	1800	0
720	20240701	093600	715966	1800	1800	1800	1800	5
721	20240701	093500	706966	1800	1800	1800	1800	0
722	20240701	093400	706966	1800	1800	1800	1800	0
723	20240701	093300	706966	1800	1800	1800	1800	0
724	20240701	093200	706966	1800	1800	1800	1800	1
725	20240701	093100	705166	1799	1799	1799	1799	0
726	20240701	093000	705166	1799	1799	1799	1799	0
727	20240701	092900	705166	1799	1799	1799	1799	0
728	20240701	092800	705166	1799	1799	1799	1799	0
729	20240701	092700	705166	1799	1799	1799	1799	126
730	20240701	092600	478492	1799	1799	1799	1799	0
731	20240701	092500	478492	1799	1799	1799	1799	0
732	20240701	092400	478492	1799	1799	1799	1799	30
733	20240701	092300	424522	1800	1800	1800	1800	0
734	20240701	092200	424522	1800	1800	1800	1800	10
735	20240701	092100	406522	1799	1800	1800	1799	70
736	20240701	092000	280572	1803	1803	1803	1803	0
737	20240701	091900	280572	1803	1803	1803	1803	0
738	20240701	091800	280572	1803	1803	1803	1803	0
739	20240701	091700	280572	1803	1803	1803	1803	0
740	20240701	091600	280572	1803	1803	1803	1803	0
741	20240701	091500	280572	1803	1803	1803	1803	0
742	20240701	091400	280572	1803	1803	1803	1803	0
743	20240701	091300	280572	1803	1803	1803	1803	0
744	20240701	091200	280572	1803	1803	1803	1803	0
745	20240701	091100	280572	1803	1803	1803	1803	11
746	20240701	091000	260739	1799	1799	1799	1799	0
747	20240701	090900	260739	1799	1799	1799	1799	18
748	20240701	090800	228357	1799	1799	1799	1799	29
749	20240701	090700	176186	1798	1798	1798	1798	0
750	20240701	090600	176186	1798	1798	1798	1798	0
751	20240701	090500	176186	1798	1798	1798	1798	0
752	20240701	090400	176186	1798	1797	1798	1797	93
753	20240701	090300	8990	1798	1798	1798	1798	4
754	20240701	090200	1798	1798	1798	1798	1798	0
755	20240701	090100	1798	1798	1798	1798	1798	0
756	20240701	090000	1798	1798	1798	1798	1798	1