KissMeData/053980/min/candle-20240701.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240701	194000	74765755	4430	4430	4430	4430	2422
3	20240701	193900	74765755	4430	4430	4430	4430	0
4	20240701	193800	74765755	4430	4430	4430	4430	0
5	20240701	193700	74765755	4430	4430	4430	4430	0
6	20240701	193600	74765755	4430	4430	4430	4430	0
7	20240701	193500	74765755	4430	4430	4430	4430	0
8	20240701	193400	74765755	4430	4430	4430	4430	0
9	20240701	193300	74765755	4430	4430	4430	4430	0
10	20240701	193200	74765755	4430	4430	4430	4430	0
11	20240701	193100	74765755	4430	4430	4430	4430	0
12	20240701	193000	74765755	4430	4430	4430	4430	0
13	20240701	192900	74765755	4430	4430	4430	4430	0
14	20240701	192800	74765755	4430	4430	4430	4430	0
15	20240701	192700	74765755	4430	4430	4430	4430	0
16	20240701	192600	74765755	4430	4430	4430	4430	0
17	20240701	192500	74765755	4430	4430	4430	4430	0
18	20240701	192400	74765755	4430	4430	4430	4430	0
19	20240701	192300	74765755	4430	4430	4430	4430	0
20	20240701	192200	74765755	4430	4430	4430	4430	0
21	20240701	192100	74765755	4430	4430	4430	4430	0
22	20240701	192000	74765755	4430	4430	4430	4430	0
23	20240701	191900	74765755	4430	4430	4430	4430	0
24	20240701	191800	74765755	4430	4430	4430	4430	0
25	20240701	191700	74765755	4430	4430	4430	4430	0
26	20240701	191600	74765755	4430	4430	4430	4430	0
27	20240701	191500	74765755	4430	4430	4430	4430	0
28	20240701	191400	74765755	4430	4430	4430	4430	0
29	20240701	191300	74765755	4430	4430	4430	4430	0
30	20240701	191200	74765755	4430	4430	4430	4430	0
31	20240701	191100	74765755	4430	4430	4430	4430	0
32	20240701	191000	74765755	4430	4430	4430	4430	2422
33	20240701	190900	74765755	4430	4430	4430	4430	0
34	20240701	190800	74765755	4430	4430	4430	4430	0
35	20240701	190700	74765755	4430	4430	4430	4430	0
36	20240701	190600	74765755	4430	4430	4430	4430	0
37	20240701	190500	74765755	4430	4430	4430	4430	0
38	20240701	190400	74765755	4430	4430	4430	4430	0
39	20240701	190300	74765755	4430	4430	4430	4430	0
40	20240701	190200	74765755	4430	4430	4430	4430	0
41	20240701	190100	74765755	4430	4430	4430	4430	0
42	20240701	190000	74765755	4430	4430	4430	4430	0
43	20240701	185900	74765755	4430	4430	4430	4430	0
44	20240701	185800	74765755	4430	4430	4430	4430	0
45	20240701	185700	74765755	4430	4430	4430	4430	0
46	20240701	185600	74765755	4430	4430	4430	4430	0
47	20240701	185500	74765755	4430	4430	4430	4430	0
48	20240701	185400	74765755	4430	4430	4430	4430	0
49	20240701	185300	74765755	4430	4430	4430	4430	0
50	20240701	185200	74765755	4430	4430	4430	4430	0
51	20240701	185100	74765755	4430	4430	4430	4430	0
52	20240701	185000	74765755	4430	4430	4430	4430	0
53	20240701	184900	74765755	4430	4430	4430	4430	0
54	20240701	184800	74765755	4430	4430	4430	4430	0
55	20240701	184700	74765755	4430	4430	4430	4430	0
56	20240701	184600	74765755	4430	4430	4430	4430	0
57	20240701	184500	74765755	4430	4430	4430	4430	0
58	20240701	184400	74765755	4430	4430	4430	4430	0
59	20240701	184300	74765755	4430	4430	4430	4430	0
60	20240701	184200	74765755	4430	4430	4430	4430	0
61	20240701	184100	74765755	4430	4430	4430	4430	0
62	20240701	184000	74765755	4430	4430	4430	4430	2422
63	20240701	183900	74765755	4430	4430	4430	4430	0
64	20240701	183800	74765755	4430	4430	4430	4430	0
65	20240701	183700	74765755	4430	4430	4430	4430	0
66	20240701	183600	74765755	4430	4430	4430	4430	0
67	20240701	183500	74765755	4430	4430	4430	4430	0
68	20240701	183400	74765755	4430	4430	4430	4430	0
69	20240701	183300	74765755	4430	4430	4430	4430	0
70	20240701	183200	74765755	4430	4430	4430	4430	0
71	20240701	183100	74765755	4430	4430	4430	4430	0
72	20240701	183000	74765755	4430	4430	4430	4430	0
73	20240701	182900	74765755	4430	4430	4430	4430	0
74	20240701	182800	74765755	4430	4430	4430	4430	0
75	20240701	182700	74765755	4430	4430	4430	4430	0
76	20240701	182600	74765755	4430	4430	4430	4430	0
77	20240701	182500	74765755	4430	4430	4430	4430	0
78	20240701	182400	74765755	4430	4430	4430	4430	0
79	20240701	182300	74765755	4430	4430	4430	4430	0
80	20240701	182200	74765755	4430	4430	4430	4430	0
81	20240701	182100	74765755	4430	4430	4430	4430	0
82	20240701	182000	74765755	4430	4430	4430	4430	0
83	20240701	181900	74765755	4430	4430	4430	4430	0
84	20240701	181800	74765755	4430	4430	4430	4430	0
85	20240701	181700	74765755	4430	4430	4430	4430	0
86	20240701	181600	74765755	4430	4430	4430	4430	0
87	20240701	181500	74765755	4430	4430	4430	4430	0
88	20240701	181400	74765755	4430	4430	4430	4430	0
89	20240701	181300	74765755	4430	4430	4430	4430	0
90	20240701	181200	74765755	4430	4430	4430	4430	0
91	20240701	181100	74765755	4430	4430	4430	4430	0
92	20240701	181000	74765755	4430	4430	4430	4430	2422
93	20240701	180900	74765755	4430	4430	4430	4430	0
94	20240701	180800	74765755	4430	4430	4430	4430	0
95	20240701	180700	74765755	4430	4430	4430	4430	0
96	20240701	180600	74765755	4430	4430	4430	4430	0
97	20240701	180500	74765755	4430	4430	4430	4430	0
98	20240701	180400	74765755	4430	4430	4430	4430	0
99	20240701	180300	74765755	4430	4430	4430	4430	0
100	20240701	180200	74765755	4430	4430	4430	4430	0
101	20240701	180100	74765755	4430	4430	4430	4430	0
102	20240701	180000	74765755	4430	4430	4430	4430	0
103	20240701	175900	74765755	4430	4430	4430	4430	0
104	20240701	175800	74765755	4430	4430	4430	4430	0
105	20240701	175700	74765755	4430	4430	4430	4430	0
106	20240701	175600	74765755	4430	4430	4430	4430	0
107	20240701	175500	74765755	4430	4430	4430	4430	0
108	20240701	175400	74765755	4430	4430	4430	4430	0
109	20240701	175300	74765755	4430	4430	4430	4430	0
110	20240701	175200	74765755	4430	4430	4430	4430	0
111	20240701	175100	74765755	4430	4430	4430	4430	0
112	20240701	175000	74765755	4430	4430	4430	4430	0
113	20240701	174900	74765755	4430	4430	4430	4430	0
114	20240701	174800	74765755	4430	4430	4430	4430	0
115	20240701	174700	74765755	4430	4430	4430	4430	0
116	20240701	174600	74765755	4430	4430	4430	4430	0
117	20240701	174500	74765755	4430	4430	4430	4430	0
118	20240701	174400	74765755	4430	4430	4430	4430	0
119	20240701	174300	74765755	4430	4430	4430	4430	0
120	20240701	174200	74765755	4430	4430	4430	4430	0
121	20240701	174100	74765755	4430	4430	4430	4430	0
122	20240701	174000	74765755	4430	4430	4430	4430	2422
123	20240701	173900	74765755	4430	4430	4430	4430	0
124	20240701	173800	74765755	4430	4430	4430	4430	0
125	20240701	173700	74765755	4430	4430	4430	4430	0
126	20240701	173600	74765755	4430	4430	4430	4430	0
127	20240701	173500	74765755	4430	4430	4430	4430	0
128	20240701	173400	74765755	4430	4430	4430	4430	0
129	20240701	173300	74765755	4430	4430	4430	4430	0
130	20240701	173200	74765755	4430	4430	4430	4430	0
131	20240701	173100	74765755	4430	4430	4430	4430	0
132	20240701	173000	74765755	4430	4430	4430	4430	0
133	20240701	172900	74765755	4430	4430	4430	4430	0
134	20240701	172800	74765755	4430	4430	4430	4430	0
135	20240701	172700	74765755	4430	4430	4430	4430	0
136	20240701	172600	74765755	4430	4430	4430	4430	0
137	20240701	172500	74765755	4430	4430	4430	4430	0
138	20240701	172400	74765755	4430	4430	4430	4430	0
139	20240701	172300	74765755	4430	4430	4430	4430	0
140	20240701	172200	74765755	4430	4430	4430	4430	0
141	20240701	172100	74765755	4430	4430	4430	4430	0
142	20240701	172000	74765755	4430	4430	4430	4430	0
143	20240701	171900	74765755	4430	4430	4430	4430	0
144	20240701	171800	74765755	4430	4430	4430	4430	0
145	20240701	171700	74765755	4430	4430	4430	4430	0
146	20240701	171600	74765755	4430	4430	4430	4430	0
147	20240701	171500	74765755	4430	4430	4430	4430	0
148	20240701	171400	74765755	4430	4430	4430	4430	0
149	20240701	171300	74765755	4430	4430	4430	4430	0
150	20240701	171200	74765755	4430	4430	4430	4430	0
151	20240701	171100	74765755	4430	4430	4430	4430	0
152	20240701	171000	74765755	4430	4430	4430	4430	2422
153	20240701	170900	74765755	4430	4430	4430	4430	0
154	20240701	170800	74765755	4430	4430	4430	4430	0
155	20240701	170700	74765755	4430	4430	4430	4430	0
156	20240701	170600	74765755	4430	4430	4430	4430	0
157	20240701	170500	74765755	4430	4430	4430	4430	0
158	20240701	170400	74765755	4430	4430	4430	4430	0
159	20240701	170300	74765755	4430	4430	4430	4430	0
160	20240701	170200	74765755	4430	4430	4430	4430	0
161	20240701	170100	74765755	4430	4430	4430	4430	0
162	20240701	170000	74765755	4430	4430	4430	4430	0
163	20240701	165900	74765755	4430	4430	4430	4430	0
164	20240701	165800	74765755	4430	4430	4430	4430	0
165	20240701	165700	74765755	4430	4430	4430	4430	0
166	20240701	165600	74765755	4430	4430	4430	4430	0
167	20240701	165500	74765755	4430	4430	4430	4430	0
168	20240701	165400	74765755	4430	4430	4430	4430	0
169	20240701	165300	74765755	4430	4430	4430	4430	0
170	20240701	165200	74765755	4430	4430	4430	4430	0
171	20240701	165100	74765755	4430	4430	4430	4430	0
172	20240701	165000	74765755	4430	4430	4430	4430	0
173	20240701	164900	74765755	4430	4430	4430	4430	0
174	20240701	164800	74765755	4430	4430	4430	4430	0
175	20240701	164700	74765755	4430	4430	4430	4430	0
176	20240701	164600	74765755	4430	4430	4430	4430	0
177	20240701	164500	74765755	4430	4430	4430	4430	0
178	20240701	164400	74765755	4430	4430	4430	4430	0
179	20240701	164300	74765755	4430	4430	4430	4430	0
180	20240701	164200	74765755	4430	4430	4430	4430	0
181	20240701	164100	74765755	4430	4430	4430	4430	0
182	20240701	164000	74765755	4430	4430	4430	4430	2422
183	20240701	163900	74765755	4430	4430	4430	4430	0
184	20240701	163800	74765755	4430	4430	4430	4430	0
185	20240701	163700	74765755	4430	4430	4430	4430	0
186	20240701	163600	74765755	4430	4430	4430	4430	0
187	20240701	163500	74765755	4430	4430	4430	4430	0
188	20240701	163400	74765755	4430	4430	4430	4430	0
189	20240701	163300	74765755	4430	4430	4430	4430	0
190	20240701	163200	74765755	4430	4430	4430	4430	0
191	20240701	163100	74765755	4430	4430	4430	4430	0
192	20240701	163000	74765755	4430	4430	4430	4430	0
193	20240701	162900	74765755	4430	4430	4430	4430	0
194	20240701	162800	74765755	4430	4430	4430	4430	0
195	20240701	162700	74765755	4430	4430	4430	4430	0
196	20240701	162600	74765755	4430	4430	4430	4430	0
197	20240701	162500	74765755	4430	4430	4430	4430	0
198	20240701	162400	74765755	4430	4430	4430	4430	0
199	20240701	162300	74765755	4430	4430	4430	4430	0
200	20240701	162200	74765755	4430	4430	4430	4430	0
201	20240701	162100	74765755	4430	4430	4430	4430	0
202	20240701	162000	74765755	4430	4430	4430	4430	0
203	20240701	161900	74765755	4430	4430	4430	4430	0
204	20240701	161800	74765755	4430	4430	4430	4430	0
205	20240701	161700	74765755	4430	4430	4430	4430	0
206	20240701	161600	74765755	4430	4430	4430	4430	0
207	20240701	161500	74765755	4430	4430	4430	4430	0
208	20240701	161400	74765755	4430	4430	4430	4430	0
209	20240701	161300	74765755	4430	4430	4430	4430	0
210	20240701	161200	74765755	4430	4430	4430	4430	0
211	20240701	161100	74765755	4430	4430	4430	4430	0
212	20240701	161000	74765755	4430	4430	4430	4430	2422
213	20240701	160900	74765755	4430	4430	4430	4430	0
214	20240701	160800	74765755	4430	4430	4430	4430	0
215	20240701	160700	74765755	4430	4430	4430	4430	0
216	20240701	160600	74765755	4430	4430	4430	4430	0
217	20240701	160500	74765755	4430	4430	4430	4430	0
218	20240701	160400	74765755	4430	4430	4430	4430	0
219	20240701	160300	74765755	4430	4430	4430	4430	0
220	20240701	160200	74765755	4430	4430	4430	4430	0
221	20240701	160100	74765755	4430	4430	4430	4430	0
222	20240701	160000	74765755	4430	4430	4430	4430	0
223	20240701	155900	74765755	4430	4430	4430	4430	0
224	20240701	155800	74765755	4430	4430	4430	4430	0
225	20240701	155700	74765755	4430	4430	4430	4430	0
226	20240701	155600	74765755	4430	4430	4430	4430	0
227	20240701	155500	74765755	4430	4430	4430	4430	0
228	20240701	155400	74765755	4430	4430	4430	4430	0
229	20240701	155300	74765755	4430	4430	4430	4430	0
230	20240701	155200	74765755	4430	4430	4430	4430	0
231	20240701	155100	74765755	4430	4430	4430	4430	0
232	20240701	155000	74765755	4430	4430	4430	4430	0
233	20240701	154900	74765755	4430	4430	4430	4430	0
234	20240701	154800	74765755	4430	4430	4430	4430	0
235	20240701	154700	74765755	4430	4430	4430	4430	0
236	20240701	154600	74765755	4430	4430	4430	4430	0
237	20240701	154500	74765755	4430	4430	4430	4430	0
238	20240701	154400	74765755	4430	4430	4430	4430	0
239	20240701	154300	74765755	4430	4430	4430	4430	0
240	20240701	154200	74765755	4430	4430	4430	4430	0
241	20240701	154100	74765755	4430	4430	4430	4430	0
242	20240701	154000	74765755	4430	4430	4430	4430	2422
243	20240701	153900	74765755	4430	4430	4430	4430	0
244	20240701	153800	74765755	4430	4430	4430	4430	0
245	20240701	153700	74765755	4430	4430	4430	4430	0
246	20240701	153600	74765755	4430	4430	4430	4430	0
247	20240701	153500	74765755	4430	4430	4430	4430	0
248	20240701	153400	74765755	4430	4430	4430	4430	0
249	20240701	153300	74765755	4430	4430	4430	4430	0
250	20240701	153200	74765755	4430	4430	4430	4430	0
251	20240701	153100	74765755	4430	4430	4430	4430	0
252	20240701	153000	74765755	4430	4430	4430	4430	2422
253	20240701	152900	64036295	4425	4425	4425	4425	0
254	20240701	152800	64036295	4425	4425	4425	4425	0
255	20240701	152700	64036295	4425	4425	4425	4425	0
256	20240701	152600	64036295	4425	4425	4425	4425	0
257	20240701	152500	64036295	4425	4425	4425	4425	0
258	20240701	152400	64036295	4425	4425	4425	4425	0
259	20240701	152300	64036295	4425	4425	4425	4425	0
260	20240701	152200	64036295	4425	4425	4425	4425	0
261	20240701	152100	64036295	4425	4425	4425	4425	0
262	20240701	152000	64036295	4425	4425	4425	4425	0
263	20240701	151900	64036295	4425	4430	4430	4425	1279
264	20240701	151800	58370560	4435	4435	4435	4435	0
265	20240701	151700	58370560	4435	4435	4435	4430	1084
266	20240701	151600	53563335	4435	4435	4435	4435	0
267	20240701	151500	53563335	4435	4435	4435	4435	0
268	20240701	151400	53563335	4435	4435	4435	4435	0
269	20240701	151300	53563335	4435	4435	4435	4435	0
270	20240701	151200	53563335	4435	4435	4435	4435	0
271	20240701	151100	53563335	4435	4435	4435	4435	0
272	20240701	151000	53563335	4435	4435	4435	4435	3
273	20240701	150900	53550030	4430	4430	4430	4430	0
274	20240701	150800	53550030	4430	4430	4430	4430	0
275	20240701	150700	53550030	4430	4430	4430	4430	0
276	20240701	150600	53550030	4430	4430	4430	4430	0
277	20240701	150500	53550030	4430	4430	4430	4430	0
278	20240701	150400	53550030	4430	4430	4430	4430	0
279	20240701	150300	53550030	4430	4430	4430	4430	0
280	20240701	150200	53550030	4430	4430	4430	4430	0
281	20240701	150100	53550030	4430	4430	4430	4430	75
282	20240701	150000	53217780	4435	4435	4435	4435	0
283	20240701	145900	53217780	4435	4435	4435	4435	0
284	20240701	145800	53217780	4435	4435	4435	4435	0
285	20240701	145700	53217780	4435	4435	4435	4435	0
286	20240701	145600	53217780	4435	4435	4435	4435	700
287	20240701	145500	50113280	4435	4435	4435	4435	0
288	20240701	145400	50113280	4435	4435	4435	4435	0
289	20240701	145300	50113280	4435	4435	4435	4435	0
290	20240701	145200	50113280	4435	4435	4435	4435	0
291	20240701	145100	50113280	4435	4435	4435	4435	0
292	20240701	145000	50113280	4435	4435	4435	4435	101
293	20240701	144900	49665345	4435	4435	4435	4435	0
294	20240701	144800	49665345	4435	4435	4435	4435	0
295	20240701	144700	49665345	4435	4435	4435	4435	1
296	20240701	144600	49660910	4440	4440	4440	4440	0
297	20240701	144500	49660910	4440	4440	4440	4440	0
298	20240701	144400	49660910	4440	4440	4440	4440	0
299	20240701	144300	49660910	4440	4440	4440	4440	0
300	20240701	144200	49660910	4440	4440	4440	4440	0
301	20240701	144100	49660910	4440	4440	4440	4440	0
302	20240701	144000	49660910	4440	4440	4440	4440	0
303	20240701	143900	49660910	4440	4440	4440	4440	0
304	20240701	143800	49660910	4440	4440	4440	4440	0
305	20240701	143700	49660910	4440	4440	4440	4440	0
306	20240701	143600	49660910	4440	4440	4440	4440	0
307	20240701	143500	49660910	4440	4435	4440	4435	663
308	20240701	143400	46720460	4440	4440	4440	4440	0
309	20240701	143300	46720460	4440	4440	4440	4440	0
310	20240701	143200	46720460	4440	4445	4445	4440	146
311	20240701	143100	46072205	4445	4445	4445	4445	0
312	20240701	143000	46072205	4445	4445	4445	4445	0
313	20240701	142900	46072205	4445	4445	4445	4445	2
314	20240701	142800	46063315	4440	4440	4440	4440	0
315	20240701	142700	46063315	4440	4440	4440	4440	10
316	20240701	142600	46018915	4445	4445	4445	4445	0
317	20240701	142500	46018915	4445	4445	4445	4445	0
318	20240701	142400	46018915	4445	4445	4445	4445	6
319	20240701	142300	45992245	4445	4445	4445	4445	0
320	20240701	142200	45992245	4445	4445	4445	4445	0
321	20240701	142100	45992245	4445	4445	4445	4445	0
322	20240701	142000	45992245	4445	4445	4445	4445	0
323	20240701	141900	45992245	4445	4445	4445	4445	0
324	20240701	141800	45992245	4445	4445	4445	4445	0
325	20240701	141700	45992245	4445	4445	4445	4445	0
326	20240701	141600	45992245	4445	4445	4445	4445	0
327	20240701	141500	45992245	4445	4445	4445	4445	0
328	20240701	141400	45992245	4445	4445	4445	4445	0
329	20240701	141300	45992245	4445	4445	4445	4445	0
330	20240701	141200	45992245	4445	4445	4445	4445	0
331	20240701	141100	45992245	4445	4445	4445	4445	0
332	20240701	141000	45992245	4445	4445	4445	4445	133
333	20240701	140900	45401060	4435	4435	4435	4435	0
334	20240701	140800	45401060	4435	4435	4435	4435	0
335	20240701	140700	45401060	4435	4435	4435	4435	0
336	20240701	140600	45401060	4435	4435	4435	4435	0
337	20240701	140500	45401060	4435	4435	4435	4435	0
338	20240701	140400	45401060	4435	4435	4435	4435	0
339	20240701	140300	45401060	4435	4435	4435	4435	0
340	20240701	140200	45401060	4435	4435	4435	4435	0
341	20240701	140100	45401060	4435	4435	4435	4435	0
342	20240701	140000	45401060	4435	4435	4435	4435	0
343	20240701	135900	45401060	4435	4435	4435	4435	8
344	20240701	135800	45365580	4440	4440	4440	4440	0
345	20240701	135700	45365580	4440	4440	4440	4440	0
346	20240701	135600	45365580	4440	4440	4440	4440	0
347	20240701	135500	45365580	4440	4440	4440	4440	0
348	20240701	135400	45365580	4440	4440	4440	4440	0
349	20240701	135300	45365580	4440	4440	4440	4440	0
350	20240701	135200	45365580	4440	4440	4440	4440	0
351	20240701	135100	45365580	4440	4440	4440	4440	0
352	20240701	135000	45365580	4440	4440	4440	4440	0
353	20240701	134900	45365580	4440	4440	4440	4440	0
354	20240701	134800	45365580	4440	4440	4440	4440	200
355	20240701	134700	44477580	4440	4440	4440	4440	0
356	20240701	134600	44477580	4440	4440	4440	4440	0
357	20240701	134500	44477580	4440	4440	4440	4440	0
358	20240701	134400	44477580	4440	4440	4440	4440	0
359	20240701	134300	44477580	4440	4440	4440	4440	0
360	20240701	134200	44477580	4440	4440	4440	4440	0
361	20240701	134100	44477580	4440	4440	4440	4440	0
362	20240701	134000	44477580	4440	4440	4440	4440	0
363	20240701	133900	44477580	4440	4440	4440	4440	0
364	20240701	133800	44477580	4440	4440	4440	4440	0
365	20240701	133700	44477580	4440	4440	4440	4440	0
366	20240701	133600	44477580	4440	4440	4440	4440	0
367	20240701	133500	44477580	4440	4440	4440	4440	0
368	20240701	133400	44477580	4440	4440	4440	4440	0
369	20240701	133300	44477580	4440	4440	4440	4440	0
370	20240701	133200	44477580	4440	4440	4440	4440	0
371	20240701	133100	44477580	4440	4440	4440	4440	0
372	20240701	133000	44477580	4440	4440	4440	4440	0
373	20240701	132900	44477580	4440	4440	4440	4440	0
374	20240701	132800	44477580	4440	4440	4440	4440	0
375	20240701	132700	44477580	4440	4440	4440	4440	0
376	20240701	132600	44477580	4440	4440	4440	4440	0
377	20240701	132500	44477580	4440	4440	4440	4440	0
378	20240701	132400	44477580	4440	4440	4440	4440	0
379	20240701	132300	44477580	4440	4440	4440	4440	0
380	20240701	132200	44477580	4440	4440	4440	4440	0
381	20240701	132100	44477580	4440	4440	4440	4440	0
382	20240701	132000	44477580	4440	4440	4440	4440	0
383	20240701	131900	44477580	4440	4440	4440	4440	5
384	20240701	131800	44455380	4435	4435	4435	4435	0
385	20240701	131700	44455380	4435	4435	4435	4435	0
386	20240701	131600	44455380	4435	4435	4435	4435	0
387	20240701	131500	44455380	4435	4440	4440	4435	80
388	20240701	131400	44100575	4465	4465	4465	4465	0
389	20240701	131300	44100575	4465	4465	4465	4465	0
390	20240701	131200	44100575	4465	4465	4465	4465	0
391	20240701	131100	44100575	4465	4465	4465	4465	0
392	20240701	131000	44100575	4465	4465	4465	4465	0
393	20240701	130900	44100575	4465	4465	4465	4465	0
394	20240701	130800	44100575	4465	4465	4465	4465	0
395	20240701	130700	44100575	4465	4465	4465	4465	0
396	20240701	130600	44100575	4465	4465	4465	4465	0
397	20240701	130500	44100575	4465	4465	4465	4465	0
398	20240701	130400	44100575	4465	4465	4465	4465	0
399	20240701	130300	44100575	4465	4465	4465	4465	0
400	20240701	130200	44100575	4465	4465	4465	4465	0
401	20240701	130100	44100575	4465	4465	4465	4465	0
402	20240701	130000	44100575	4465	4465	4465	4465	0
403	20240701	125900	44100575	4465	4465	4465	4465	0
404	20240701	125800	44100575	4465	4465	4465	4465	0
405	20240701	125700	44100575	4465	4465	4465	4465	0
406	20240701	125600	44100575	4465	4465	4465	4465	0
407	20240701	125500	44100575	4465	4465	4465	4465	0
408	20240701	125400	44100575	4465	4465	4465	4465	0
409	20240701	125300	44100575	4465	4460	4465	4460	300
410	20240701	125200	42762425	4460	4460	4460	4460	0
411	20240701	125100	42762425	4460	4460	4460	4460	0
412	20240701	125000	42762425	4460	4460	4460	4460	0
413	20240701	124900	42762425	4460	4460	4460	4460	0
414	20240701	124800	42762425	4460	4460	4460	4460	0
415	20240701	124700	42762425	4460	4460	4460	4460	0
416	20240701	124600	42762425	4460	4460	4460	4460	0
417	20240701	124500	42762425	4460	4460	4460	4460	1
418	20240701	124400	42757965	4435	4435	4435	4435	0
419	20240701	124300	42757965	4435	4435	4435	4435	0
420	20240701	124200	42757965	4435	4435	4435	4435	5256
421	20240701	124100	19447605	4435	4435	4435	4435	0
422	20240701	124000	19447605	4435	4435	4435	4435	0
423	20240701	123900	19447605	4435	4440	4440	4435	57
424	20240701	123800	19194550	4440	4440	4440	4440	0
425	20240701	123700	19194550	4440	4440	4440	4440	0
426	20240701	123600	19194550	4440	4440	4440	4440	1
427	20240701	123500	19190110	4440	4440	4440	4440	0
428	20240701	123400	19190110	4440	4440	4440	4440	0
429	20240701	123300	19190110	4440	4440	4440	4440	0
430	20240701	123200	19190110	4440	4440	4440	4440	0
431	20240701	123100	19190110	4440	4440	4440	4440	0
432	20240701	123000	19190110	4440	4440	4440	4440	9
433	20240701	122900	19150150	4440	4440	4440	4440	0
434	20240701	122800	19150150	4440	4440	4440	4440	0
435	20240701	122700	19150150	4440	4440	4440	4440	0
436	20240701	122600	19150150	4440	4440	4440	4440	0
437	20240701	122500	19150150	4440	4440	4440	4440	0
438	20240701	122400	19150150	4440	4440	4440	4440	0
439	20240701	122300	19150150	4440	4440	4440	4440	1
440	20240701	122200	19145710	4460	4460	4460	4460	0
441	20240701	122100	19145710	4460	4460	4460	4460	20
442	20240701	122000	19056510	4460	4460	4460	4460	0
443	20240701	121900	19056510	4460	4460	4460	4460	0
444	20240701	121800	19056510	4460	4460	4460	4460	0
445	20240701	121700	19056510	4460	4460	4460	4460	200
446	20240701	121600	18164510	4460	4460	4460	4460	0
447	20240701	121500	18164510	4460	4460	4460	4460	0
448	20240701	121400	18164510	4460	4460	4460	4460	0
449	20240701	121300	18164510	4460	4460	4460	4460	6
450	20240701	121200	18137750	4460	4460	4460	4460	0
451	20240701	121100	18137750	4460	4460	4460	4460	0
452	20240701	121000	18137750	4460	4460	4460	4460	0
453	20240701	120900	18137750	4460	4460	4460	4460	0
454	20240701	120800	18137750	4460	4460	4460	4460	0
455	20240701	120700	18137750	4460	4460	4460	4460	0
456	20240701	120600	18137750	4460	4460	4460	4460	0
457	20240701	120500	18137750	4460	4460	4460	4460	0
458	20240701	120400	18137750	4460	4460	4460	4460	0
459	20240701	120300	18137750	4460	4460	4460	4460	0
460	20240701	120200	18137750	4460	4460	4460	4460	2
461	20240701	120100	18128830	4460	4460	4460	4460	0
462	20240701	120000	18128830	4460	4460	4460	4460	0
463	20240701	115900	18128830	4460	4460	4460	4460	0
464	20240701	115800	18128830	4460	4460	4460	4460	1
465	20240701	115700	18124370	4465	4465	4465	4465	0
466	20240701	115600	18124370	4465	4465	4465	4465	0
467	20240701	115500	18124370	4465	4465	4465	4465	0
468	20240701	115400	18124370	4465	4465	4465	4465	0
469	20240701	115300	18124370	4465	4465	4465	4465	0
470	20240701	115200	18124370	4465	4465	4465	4465	0
471	20240701	115100	18124370	4465	4465	4465	4465	0
472	20240701	115000	18124370	4465	4465	4465	4465	0
473	20240701	114900	18124370	4465	4440	4465	4440	309
474	20240701	114800	16751700	4440	4440	4440	4440	0
475	20240701	114700	16751700	4440	4440	4440	4440	0
476	20240701	114600	16751700	4440	4440	4440	4440	1
477	20240701	114500	16747260	4440	4440	4440	4440	0
478	20240701	114400	16747260	4440	4440	4440	4440	2
479	20240701	114300	16738380	4435	4435	4435	4435	0
480	20240701	114200	16738380	4435	4435	4435	4435	1500
481	20240701	114100	10085880	4440	4465	4465	4440	770
482	20240701	114000	6666265	4465	4465	4465	4465	0
483	20240701	113900	6666265	4465	4465	4465	4465	0
484	20240701	113800	6666265	4465	4465	4465	4465	0
485	20240701	113700	6666265	4465	4465	4465	4465	0
486	20240701	113600	6666265	4465	4465	4465	4465	0
487	20240701	113500	6666265	4465	4465	4465	4465	0
488	20240701	113400	6666265	4465	4465	4465	4465	0
489	20240701	113300	6666265	4465	4465	4465	4465	0
490	20240701	113200	6666265	4465	4465	4465	4465	0
491	20240701	113100	6666265	4465	4465	4465	4465	0
492	20240701	113000	6666265	4465	4465	4465	4465	0
493	20240701	112900	6666265	4465	4465	4465	4465	0
494	20240701	112800	6666265	4465	4465	4465	4465	0
495	20240701	112700	6666265	4465	4465	4465	4465	0
496	20240701	112600	6666265	4465	4465	4465	4465	0
497	20240701	112500	6666265	4465	4465	4465	4465	0
498	20240701	112400	6666265	4465	4465	4465	4465	0
499	20240701	112300	6666265	4465	4465	4465	4465	0
500	20240701	112200	6666265	4465	4465	4465	4465	0
501	20240701	112100	6666265	4465	4465	4465	4465	0
502	20240701	112000	6666265	4465	4465	4465	4465	0
503	20240701	111900	6666265	4465	4465	4465	4465	0
504	20240701	111800	6666265	4465	4465	4465	4465	0
505	20240701	111700	6666265	4465	4445	4465	4440	29
506	20240701	111600	6537395	4465	4465	4465	4465	3
507	20240701	111500	6524000	4445	4445	4445	4445	0
508	20240701	111400	6524000	4445	4445	4445	4445	8
509	20240701	111300	6488440	4465	4465	4465	4465	0
510	20240701	111200	6488440	4465	4465	4465	4465	0
511	20240701	111100	6488440	4465	4465	4465	4465	1
512	20240701	111000	6483975	4465	4465	4465	4465	0
513	20240701	110900	6483975	4465	4465	4465	4465	0
514	20240701	110800	6483975	4465	4465	4465	4465	0
515	20240701	110700	6483975	4465	4465	4465	4465	0
516	20240701	110600	6483975	4465	4465	4465	4465	2
517	20240701	110500	6475045	4440	4440	4440	4440	0
518	20240701	110400	6475045	4440	4440	4440	4440	0
519	20240701	110300	6475045	4440	4445	4445	4440	500
520	20240701	110200	4254915	4470	4470	4470	4470	0
521	20240701	110100	4254915	4470	4470	4470	4470	0
522	20240701	110000	4254915	4470	4445	4470	4445	162
523	20240701	105900	3534725	4470	4470	4470	4470	0
524	20240701	105800	3534725	4470	4470	4470	4470	2
525	20240701	105700	3525785	4445	4445	4445	4445	10
526	20240701	105600	3481335	4475	4475	4475	4475	0
527	20240701	105500	3481335	4475	4475	4475	4475	0
528	20240701	105400	3481335	4475	4475	4475	4475	0
529	20240701	105300	3481335	4475	4475	4475	4475	0
530	20240701	105200	3481335	4475	4475	4475	4475	0
531	20240701	105100	3481335	4475	4475	4475	4475	0
532	20240701	105000	3481335	4475	4475	4475	4475	0
533	20240701	104900	3481335	4475	4475	4475	4475	0
534	20240701	104800	3481335	4475	4475	4475	4475	0
535	20240701	104700	3481335	4475	4475	4475	4475	0
536	20240701	104600	3481335	4475	4475	4475	4475	0
537	20240701	104500	3481335	4475	4475	4475	4475	0
538	20240701	104400	3481335	4475	4475	4475	4475	0
539	20240701	104300	3481335	4475	4475	4475	4475	0
540	20240701	104200	3481335	4475	4475	4475	4475	0
541	20240701	104100	3481335	4475	4475	4475	4475	0
542	20240701	104000	3481335	4475	4445	4475	4445	14
543	20240701	103900	3418940	4475	4475	4475	4475	1
544	20240701	103800	3414465	4475	4475	4475	4475	0
545	20240701	103700	3414465	4475	4475	4475	4475	0
546	20240701	103600	3414465	4475	4475	4475	4475	0
547	20240701	103500	3414465	4475	4475	4475	4475	0
548	20240701	103400	3414465	4475	4475	4475	4475	0
549	20240701	103300	3414465	4475	4475	4475	4475	0
550	20240701	103200	3414465	4475	4475	4475	4475	0
551	20240701	103100	3414465	4475	4475	4475	4475	0
552	20240701	103000	3414465	4475	4475	4475	4475	0
553	20240701	102900	3414465	4475	4475	4475	4475	0
554	20240701	102800	3414465	4475	4475	4475	4475	0
555	20240701	102700	3414465	4475	4475	4475	4475	0
556	20240701	102600	3414465	4475	4475	4475	4475	0
557	20240701	102500	3414465	4475	4475	4475	4475	0
558	20240701	102400	3414465	4475	4475	4475	4475	0
559	20240701	102300	3414465	4475	4475	4475	4475	0
560	20240701	102200	3414465	4475	4475	4475	4475	2
561	20240701	102100	3405515	4480	4480	4480	4480	0
562	20240701	102000	3405515	4480	4480	4480	4480	0
563	20240701	101900	3405515	4480	4480	4480	4480	0
564	20240701	101800	3405515	4480	4480	4480	4480	0
565	20240701	101700	3405515	4480	4480	4480	4480	0
566	20240701	101600	3405515	4480	4480	4480	4480	5
567	20240701	101500	3383115	4480	4480	4480	4480	1
568	20240701	101400	3378635	4480	4480	4480	4480	0
569	20240701	101300	3378635	4480	4480	4480	4480	1
570	20240701	101200	3374155	4480	4480	4480	4480	0
571	20240701	101100	3374155	4480	4480	4480	4480	2
572	20240701	101000	3365195	4475	4475	4475	4475	0
573	20240701	100900	3365195	4475	4475	4475	4475	0
574	20240701	100800	3365195	4475	4475	4475	4475	0
575	20240701	100700	3365195	4475	4475	4475	4475	0
576	20240701	100600	3365195	4475	4475	4475	4475	0
577	20240701	100500	3365195	4475	4475	4475	4475	0
578	20240701	100400	3365195	4475	4475	4475	4475	0
579	20240701	100300	3365195	4475	4475	4475	4475	0
580	20240701	100200	3365195	4475	4475	4475	4475	0
581	20240701	100100	3365195	4475	4475	4475	4475	0
582	20240701	100000	3365195	4475	4475	4475	4475	0
583	20240701	095900	3365195	4475	4475	4475	4475	0
584	20240701	095800	3365195	4475	4475	4475	4475	0
585	20240701	095700	3365195	4475	4475	4475	4475	0
586	20240701	095600	3365195	4475	4475	4475	4475	10
587	20240701	095500	3320445	4475	4475	4475	4475	0
588	20240701	095400	3320445	4475	4475	4475	4475	0
589	20240701	095300	3320445	4475	4475	4475	4475	0
590	20240701	095200	3320445	4475	4475	4475	4475	0
591	20240701	095100	3320445	4475	4475	4475	4475	1
592	20240701	095000	3315970	4445	4445	4445	4445	8
593	20240701	094900	3280410	4490	4490	4490	4490	0
594	20240701	094800	3280410	4490	4490	4490	4490	0
595	20240701	094700	3280410	4490	4490	4490	4490	0
596	20240701	094600	3280410	4490	4490	4490	4490	0
597	20240701	094500	3280410	4490	4490	4490	4490	0
598	20240701	094400	3280410	4490	4490	4490	4490	0
599	20240701	094300	3280410	4490	4490	4490	4490	0
600	20240701	094200	3280410	4490	4490	4490	4490	0
601	20240701	094100	3280410	4490	4490	4490	4490	0
602	20240701	094000	3280410	4490	4490	4490	4490	0
603	20240701	093900	3280410	4490	4490	4490	4490	0
604	20240701	093800	3280410	4490	4490	4490	4490	0
605	20240701	093700	3280410	4490	4490	4490	4490	0
606	20240701	093600	3280410	4490	4490	4490	4490	0
607	20240701	093500	3280410	4490	4490	4490	4490	0
608	20240701	093400	3280410	4490	4490	4490	4490	0
609	20240701	093300	3280410	4490	4490	4490	4490	0
610	20240701	093200	3280410	4490	4490	4490	4490	0
611	20240701	093100	3280410	4490	4490	4490	4490	0
612	20240701	093000	3280410	4490	4490	4490	4490	0
613	20240701	092900	3280410	4490	4490	4490	4490	0
614	20240701	092800	3280410	4490	4490	4490	4490	0
615	20240701	092700	3280410	4490	4490	4490	4490	0
616	20240701	092600	3280410	4490	4490	4490	4490	0
617	20240701	092500	3280410	4490	4490	4490	4490	0
618	20240701	092400	3280410	4490	4490	4490	4490	0
619	20240701	092300	3280410	4490	4490	4490	4490	0
620	20240701	092200	3280410	4490	4490	4490	4490	0
621	20240701	092100	3280410	4490	4490	4490	4490	0
622	20240701	092000	3280410	4490	4490	4490	4490	2
623	20240701	091900	3271430	4480	4480	4480	4480	0
624	20240701	091800	3271430	4480	4480	4480	4480	492
625	20240701	091700	1067270	4480	4480	4480	4480	0
626	20240701	091600	1067270	4480	4480	4480	4480	144
627	20240701	091500	422150	4540	4540	4540	4540	0
628	20240701	091400	422150	4540	4540	4540	4540	0
629	20240701	091300	422150	4540	4540	4540	4540	0
630	20240701	091200	422150	4540	4540	4540	4540	0
631	20240701	091100	422150	4540	4540	4540	4540	0
632	20240701	091000	422150	4540	4540	4540	4540	0
633	20240701	090900	422150	4540	4540	4540	4540	0
634	20240701	090800	422150	4540	4540	4540	4540	0
635	20240701	090700	422150	4540	4540	4540	4540	0
636	20240701	090600	422150	4540	4540	4540	4540	0
637	20240701	090500	422150	4540	4540	4540	4540	0
638	20240701	090400	422150	4540	4535	4540	4535	2
639	20240701	090300	413075	4540	4445	4540	4445	3
640	20240701	090200	399555	4545	4545	4545	4545	0
641	20240701	090100	399555	4545	4545	4545	4545	1
642	20240701	090000	395010	4460	4420	4545	4420	88