KissMeData/122450/min/candle-20240702.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240702	202400	110478045	4495	4495	4495	4495	545
3	20240702	202300	110478045	4495	4495	4495	4495	0
4	20240702	202200	110478045	4495	4495	4495	4495	0
5	20240702	202100	110478045	4495	4495	4495	4495	0
6	20240702	202000	110478045	4495	4495	4495	4495	0
7	20240702	201900	110478045	4495	4495	4495	4495	0
8	20240702	201800	110478045	4495	4495	4495	4495	0
9	20240702	201700	110478045	4495	4495	4495	4495	0
10	20240702	201600	110478045	4495	4495	4495	4495	0
11	20240702	201500	110478045	4495	4495	4495	4495	0
12	20240702	201400	110478045	4495	4495	4495	4495	0
13	20240702	201300	110478045	4495	4495	4495	4495	0
14	20240702	201200	110478045	4495	4495	4495	4495	0
15	20240702	201100	110478045	4495	4495	4495	4495	0
16	20240702	201000	110478045	4495	4495	4495	4495	0
17	20240702	200900	110478045	4495	4495	4495	4495	0
18	20240702	200800	110478045	4495	4495	4495	4495	0
19	20240702	200700	110478045	4495	4495	4495	4495	0
20	20240702	200600	110478045	4495	4495	4495	4495	0
21	20240702	200500	110478045	4495	4495	4495	4495	0
22	20240702	200400	110478045	4495	4495	4495	4495	0
23	20240702	200300	110478045	4495	4495	4495	4495	0
24	20240702	200200	110478045	4495	4495	4495	4495	0
25	20240702	200100	110478045	4495	4495	4495	4495	0
26	20240702	200000	110478045	4495	4495	4495	4495	0
27	20240702	195900	110478045	4495	4495	4495	4495	0
28	20240702	195800	110478045	4495	4495	4495	4495	0
29	20240702	195700	110478045	4495	4495	4495	4495	0
30	20240702	195600	110478045	4495	4495	4495	4495	0
31	20240702	195500	110478045	4495	4495	4495	4495	0
32	20240702	195400	110478045	4495	4495	4495	4495	545
33	20240702	195300	110478045	4495	4495	4495	4495	0
34	20240702	195200	110478045	4495	4495	4495	4495	0
35	20240702	195100	110478045	4495	4495	4495	4495	0
36	20240702	195000	110478045	4495	4495	4495	4495	0
37	20240702	194900	110478045	4495	4495	4495	4495	0
38	20240702	194800	110478045	4495	4495	4495	4495	0
39	20240702	194700	110478045	4495	4495	4495	4495	0
40	20240702	194600	110478045	4495	4495	4495	4495	0
41	20240702	194500	110478045	4495	4495	4495	4495	0
42	20240702	194400	110478045	4495	4495	4495	4495	0
43	20240702	194300	110478045	4495	4495	4495	4495	0
44	20240702	194200	110478045	4495	4495	4495	4495	0
45	20240702	194100	110478045	4495	4495	4495	4495	0
46	20240702	194000	110478045	4495	4495	4495	4495	0
47	20240702	193900	110478045	4495	4495	4495	4495	0
48	20240702	193800	110478045	4495	4495	4495	4495	0
49	20240702	193700	110478045	4495	4495	4495	4495	0
50	20240702	193600	110478045	4495	4495	4495	4495	0
51	20240702	193500	110478045	4495	4495	4495	4495	0
52	20240702	193400	110478045	4495	4495	4495	4495	0
53	20240702	193300	110478045	4495	4495	4495	4495	0
54	20240702	193200	110478045	4495	4495	4495	4495	0
55	20240702	193100	110478045	4495	4495	4495	4495	0
56	20240702	193000	110478045	4495	4495	4495	4495	0
57	20240702	192900	110478045	4495	4495	4495	4495	0
58	20240702	192800	110478045	4495	4495	4495	4495	0
59	20240702	192700	110478045	4495	4495	4495	4495	0
60	20240702	192600	110478045	4495	4495	4495	4495	0
61	20240702	192500	110478045	4495	4495	4495	4495	0
62	20240702	192400	110478045	4495	4495	4495	4495	545
63	20240702	192300	110478045	4495	4495	4495	4495	0
64	20240702	192200	110478045	4495	4495	4495	4495	0
65	20240702	192100	110478045	4495	4495	4495	4495	0
66	20240702	192000	110478045	4495	4495	4495	4495	0
67	20240702	191900	110478045	4495	4495	4495	4495	0
68	20240702	191800	110478045	4495	4495	4495	4495	0
69	20240702	191700	110478045	4495	4495	4495	4495	0
70	20240702	191600	110478045	4495	4495	4495	4495	0
71	20240702	191500	110478045	4495	4495	4495	4495	0
72	20240702	191400	110478045	4495	4495	4495	4495	0
73	20240702	191300	110478045	4495	4495	4495	4495	0
74	20240702	191200	110478045	4495	4495	4495	4495	0
75	20240702	191100	110478045	4495	4495	4495	4495	0
76	20240702	191000	110478045	4495	4495	4495	4495	0
77	20240702	190900	110478045	4495	4495	4495	4495	0
78	20240702	190800	110478045	4495	4495	4495	4495	0
79	20240702	190700	110478045	4495	4495	4495	4495	0
80	20240702	190600	110478045	4495	4495	4495	4495	0
81	20240702	190500	110478045	4495	4495	4495	4495	0
82	20240702	190400	110478045	4495	4495	4495	4495	0
83	20240702	190300	110478045	4495	4495	4495	4495	0
84	20240702	190200	110478045	4495	4495	4495	4495	0
85	20240702	190100	110478045	4495	4495	4495	4495	0
86	20240702	190000	110478045	4495	4495	4495	4495	0
87	20240702	185900	110478045	4495	4495	4495	4495	0
88	20240702	185800	110478045	4495	4495	4495	4495	0
89	20240702	185700	110478045	4495	4495	4495	4495	0
90	20240702	185600	110478045	4495	4495	4495	4495	0
91	20240702	185500	110478045	4495	4495	4495	4495	0
92	20240702	185400	110478045	4495	4495	4495	4495	545
93	20240702	185300	110478045	4495	4495	4495	4495	0
94	20240702	185200	110478045	4495	4495	4495	4495	0
95	20240702	185100	110478045	4495	4495	4495	4495	0
96	20240702	185000	110478045	4495	4495	4495	4495	0
97	20240702	184900	110478045	4495	4495	4495	4495	0
98	20240702	184800	110478045	4495	4495	4495	4495	0
99	20240702	184700	110478045	4495	4495	4495	4495	0
100	20240702	184600	110478045	4495	4495	4495	4495	0
101	20240702	184500	110478045	4495	4495	4495	4495	0
102	20240702	184400	110478045	4495	4495	4495	4495	0
103	20240702	184300	110478045	4495	4495	4495	4495	0
104	20240702	184200	110478045	4495	4495	4495	4495	0
105	20240702	184100	110478045	4495	4495	4495	4495	0
106	20240702	184000	110478045	4495	4495	4495	4495	0
107	20240702	183900	110478045	4495	4495	4495	4495	0
108	20240702	183800	110478045	4495	4495	4495	4495	0
109	20240702	183700	110478045	4495	4495	4495	4495	0
110	20240702	183600	110478045	4495	4495	4495	4495	0
111	20240702	183500	110478045	4495	4495	4495	4495	0
112	20240702	183400	110478045	4495	4495	4495	4495	0
113	20240702	183300	110478045	4495	4495	4495	4495	0
114	20240702	183200	110478045	4495	4495	4495	4495	0
115	20240702	183100	110478045	4495	4495	4495	4495	0
116	20240702	183000	110478045	4495	4495	4495	4495	0
117	20240702	182900	110478045	4495	4495	4495	4495	0
118	20240702	182800	110478045	4495	4495	4495	4495	0
119	20240702	182700	110478045	4495	4495	4495	4495	0
120	20240702	182600	110478045	4495	4495	4495	4495	0
121	20240702	182500	110478045	4495	4495	4495	4495	0
122	20240702	182400	110478045	4495	4495	4495	4495	545
123	20240702	182300	110478045	4495	4495	4495	4495	0
124	20240702	182200	110478045	4495	4495	4495	4495	0
125	20240702	182100	110478045	4495	4495	4495	4495	0
126	20240702	182000	110478045	4495	4495	4495	4495	0
127	20240702	181900	110478045	4495	4495	4495	4495	0
128	20240702	181800	110478045	4495	4495	4495	4495	0
129	20240702	181700	110478045	4495	4495	4495	4495	0
130	20240702	181600	110478045	4495	4495	4495	4495	0
131	20240702	181500	110478045	4495	4495	4495	4495	0
132	20240702	181400	110478045	4495	4495	4495	4495	0
133	20240702	181300	110478045	4495	4495	4495	4495	0
134	20240702	181200	110478045	4495	4495	4495	4495	0
135	20240702	181100	110478045	4495	4495	4495	4495	0
136	20240702	181000	110478045	4495	4495	4495	4495	0
137	20240702	180900	110478045	4495	4495	4495	4495	0
138	20240702	180800	110478045	4495	4495	4495	4495	0
139	20240702	180700	110478045	4495	4495	4495	4495	0
140	20240702	180600	110478045	4495	4495	4495	4495	0
141	20240702	180500	110478045	4495	4495	4495	4495	0
142	20240702	180400	110478045	4495	4495	4495	4495	0
143	20240702	180300	110478045	4495	4495	4495	4495	0
144	20240702	180200	110478045	4495	4495	4495	4495	0
145	20240702	180100	110478045	4495	4495	4495	4495	0
146	20240702	180000	110478045	4495	4495	4495	4495	0
147	20240702	175900	110478045	4495	4495	4495	4495	0
148	20240702	175800	110478045	4495	4495	4495	4495	0
149	20240702	175700	110478045	4495	4495	4495	4495	0
150	20240702	175600	110478045	4495	4495	4495	4495	0
151	20240702	175500	110478045	4495	4495	4495	4495	0
152	20240702	175400	110478045	4495	4495	4495	4495	545
153	20240702	175300	110478045	4495	4495	4495	4495	0
154	20240702	175200	110478045	4495	4495	4495	4495	0
155	20240702	175100	110478045	4495	4495	4495	4495	0
156	20240702	175000	110478045	4495	4495	4495	4495	0
157	20240702	174900	110478045	4495	4495	4495	4495	0
158	20240702	174800	110478045	4495	4495	4495	4495	0
159	20240702	174700	110478045	4495	4495	4495	4495	0
160	20240702	174600	110478045	4495	4495	4495	4495	0
161	20240702	174500	110478045	4495	4495	4495	4495	0
162	20240702	174400	110478045	4495	4495	4495	4495	0
163	20240702	174300	110478045	4495	4495	4495	4495	0
164	20240702	174200	110478045	4495	4495	4495	4495	0
165	20240702	174100	110478045	4495	4495	4495	4495	0
166	20240702	174000	110478045	4495	4495	4495	4495	0
167	20240702	173900	110478045	4495	4495	4495	4495	0
168	20240702	173800	110478045	4495	4495	4495	4495	0
169	20240702	173700	110478045	4495	4495	4495	4495	0
170	20240702	173600	110478045	4495	4495	4495	4495	0
171	20240702	173500	110478045	4495	4495	4495	4495	0
172	20240702	173400	110478045	4495	4495	4495	4495	0
173	20240702	173300	110478045	4495	4495	4495	4495	0
174	20240702	173200	110478045	4495	4495	4495	4495	0
175	20240702	173100	110478045	4495	4495	4495	4495	0
176	20240702	173000	110478045	4495	4495	4495	4495	0
177	20240702	172900	110478045	4495	4495	4495	4495	0
178	20240702	172800	110478045	4495	4495	4495	4495	0
179	20240702	172700	110478045	4495	4495	4495	4495	0
180	20240702	172600	110478045	4495	4495	4495	4495	0
181	20240702	172500	110478045	4495	4495	4495	4495	0
182	20240702	172400	110478045	4495	4495	4495	4495	545
183	20240702	172300	110478045	4495	4495	4495	4495	0
184	20240702	172200	110478045	4495	4495	4495	4495	0
185	20240702	172100	110478045	4495	4495	4495	4495	0
186	20240702	172000	110478045	4495	4495	4495	4495	0
187	20240702	171900	110478045	4495	4495	4495	4495	0
188	20240702	171800	110478045	4495	4495	4495	4495	0
189	20240702	171700	110478045	4495	4495	4495	4495	0
190	20240702	171600	110478045	4495	4495	4495	4495	0
191	20240702	171500	110478045	4495	4495	4495	4495	0
192	20240702	171400	110478045	4495	4495	4495	4495	0
193	20240702	171300	110478045	4495	4495	4495	4495	0
194	20240702	171200	110478045	4495	4495	4495	4495	0
195	20240702	171100	110478045	4495	4495	4495	4495	0
196	20240702	171000	110478045	4495	4495	4495	4495	0
197	20240702	170900	110478045	4495	4495	4495	4495	0
198	20240702	170800	110478045	4495	4495	4495	4495	0
199	20240702	170700	110478045	4495	4495	4495	4495	0
200	20240702	170600	110478045	4495	4495	4495	4495	0
201	20240702	170500	110478045	4495	4495	4495	4495	0
202	20240702	170400	110478045	4495	4495	4495	4495	0
203	20240702	170300	110478045	4495	4495	4495	4495	0
204	20240702	170200	110478045	4495	4495	4495	4495	0
205	20240702	170100	110478045	4495	4495	4495	4495	0
206	20240702	170000	110478045	4495	4495	4495	4495	0
207	20240702	165900	110478045	4495	4495	4495	4495	0
208	20240702	165800	110478045	4495	4495	4495	4495	0
209	20240702	165700	110478045	4495	4495	4495	4495	0
210	20240702	165600	110478045	4495	4495	4495	4495	0
211	20240702	165500	110478045	4495	4495	4495	4495	0
212	20240702	165400	110478045	4495	4495	4495	4495	545
213	20240702	165300	110478045	4495	4495	4495	4495	0
214	20240702	165200	110478045	4495	4495	4495	4495	0
215	20240702	165100	110478045	4495	4495	4495	4495	0
216	20240702	165000	110478045	4495	4495	4495	4495	0
217	20240702	164900	110478045	4495	4495	4495	4495	0
218	20240702	164800	110478045	4495	4495	4495	4495	0
219	20240702	164700	110478045	4495	4495	4495	4495	0
220	20240702	164600	110478045	4495	4495	4495	4495	0
221	20240702	164500	110478045	4495	4495	4495	4495	0
222	20240702	164400	110478045	4495	4495	4495	4495	0
223	20240702	164300	110478045	4495	4495	4495	4495	0
224	20240702	164200	110478045	4495	4495	4495	4495	0
225	20240702	164100	110478045	4495	4495	4495	4495	0
226	20240702	164000	110478045	4495	4495	4495	4495	0
227	20240702	163900	110478045	4495	4495	4495	4495	0
228	20240702	163800	110478045	4495	4495	4495	4495	0
229	20240702	163700	110478045	4495	4495	4495	4495	0
230	20240702	163600	110478045	4495	4495	4495	4495	0
231	20240702	163500	110478045	4495	4495	4495	4495	0
232	20240702	163400	110478045	4495	4495	4495	4495	0
233	20240702	163300	110478045	4495	4495	4495	4495	0
234	20240702	163200	110478045	4495	4495	4495	4495	0
235	20240702	163100	110478045	4495	4495	4495	4495	0
236	20240702	163000	110478045	4495	4495	4495	4495	0
237	20240702	162900	110478045	4495	4495	4495	4495	0
238	20240702	162800	110478045	4495	4495	4495	4495	0
239	20240702	162700	110478045	4495	4495	4495	4495	0
240	20240702	162600	110478045	4495	4495	4495	4495	0
241	20240702	162500	110478045	4495	4495	4495	4495	0
242	20240702	162400	110478045	4495	4495	4495	4495	545
243	20240702	162300	110478045	4495	4495	4495	4495	0
244	20240702	162200	110478045	4495	4495	4495	4495	0
245	20240702	162100	110478045	4495	4495	4495	4495	0
246	20240702	162000	110478045	4495	4495	4495	4495	0
247	20240702	161900	110478045	4495	4495	4495	4495	0
248	20240702	161800	110478045	4495	4495	4495	4495	0
249	20240702	161700	110478045	4495	4495	4495	4495	0
250	20240702	161600	110478045	4495	4495	4495	4495	0
251	20240702	161500	110478045	4495	4495	4495	4495	0
252	20240702	161400	110478045	4495	4495	4495	4495	0
253	20240702	161300	110478045	4495	4495	4495	4495	0
254	20240702	161200	110478045	4495	4495	4495	4495	0
255	20240702	161100	110478045	4495	4495	4495	4495	0
256	20240702	161000	110478045	4495	4495	4495	4495	0
257	20240702	160900	110478045	4495	4495	4495	4495	0
258	20240702	160800	110478045	4495	4495	4495	4495	0
259	20240702	160700	110478045	4495	4495	4495	4495	0
260	20240702	160600	110478045	4495	4495	4495	4495	0
261	20240702	160500	110478045	4495	4495	4495	4495	0
262	20240702	160400	110478045	4495	4495	4495	4495	0
263	20240702	160300	110478045	4495	4495	4495	4495	0
264	20240702	160200	110478045	4495	4495	4495	4495	0
265	20240702	160100	110478045	4495	4495	4495	4495	0
266	20240702	160000	110478045	4495	4495	4495	4495	0
267	20240702	155900	110478045	4495	4495	4495	4495	0
268	20240702	155800	110478045	4495	4495	4495	4495	0
269	20240702	155700	110478045	4495	4495	4495	4495	0
270	20240702	155600	110478045	4495	4495	4495	4495	0
271	20240702	155500	110478045	4495	4495	4495	4495	0
272	20240702	155400	110478045	4495	4495	4495	4495	545
273	20240702	155300	110478045	4495	4495	4495	4495	0
274	20240702	155200	110478045	4495	4495	4495	4495	0
275	20240702	155100	110478045	4495	4495	4495	4495	0
276	20240702	155000	110478045	4495	4495	4495	4495	0
277	20240702	154900	110478045	4495	4495	4495	4495	0
278	20240702	154800	110478045	4495	4495	4495	4495	0
279	20240702	154700	110478045	4495	4495	4495	4495	0
280	20240702	154600	110478045	4495	4495	4495	4495	0
281	20240702	154500	110478045	4495	4495	4495	4495	0
282	20240702	154400	110478045	4495	4495	4495	4495	0
283	20240702	154300	110478045	4495	4495	4495	4495	0
284	20240702	154200	110478045	4495	4495	4495	4495	0
285	20240702	154100	110478045	4495	4495	4495	4495	0
286	20240702	154000	110478045	4495	4495	4495	4495	0
287	20240702	153900	110478045	4495	4495	4495	4495	0
288	20240702	153800	110478045	4495	4495	4495	4495	0
289	20240702	153700	110478045	4495	4495	4495	4495	0
290	20240702	153600	110478045	4495	4495	4495	4495	0
291	20240702	153500	110478045	4495	4495	4495	4495	0
292	20240702	153400	110478045	4495	4495	4495	4495	0
293	20240702	153300	110478045	4495	4495	4495	4495	0
294	20240702	153200	110478045	4495	4495	4495	4495	0
295	20240702	153100	110478045	4495	4495	4495	4495	0
296	20240702	153000	110478045	4495	4495	4495	4495	545
297	20240702	152900	108028270	4495	4495	4495	4495	0
298	20240702	152800	108028270	4495	4495	4495	4495	0
299	20240702	152700	108028270	4495	4495	4495	4495	0
300	20240702	152600	108028270	4495	4495	4495	4495	0
301	20240702	152500	108028270	4495	4495	4495	4495	0
302	20240702	152400	108028270	4495	4495	4495	4495	0
303	20240702	152300	108028270	4495	4495	4495	4495	0
304	20240702	152200	108028270	4495	4495	4495	4495	0
305	20240702	152100	108028270	4495	4495	4495	4495	0
306	20240702	152000	108028270	4495	4495	4495	4495	0
307	20240702	151900	108028270	4495	4465	4495	4465	1650
308	20240702	151800	100638475	4465	4465	4465	4465	0
309	20240702	151700	100638475	4465	4465	4465	4465	0
310	20240702	151600	100638475	4465	4465	4465	4465	0
311	20240702	151500	100638475	4465	4465	4465	4465	0
312	20240702	151400	100638475	4465	4465	4465	4465	0
313	20240702	151300	100638475	4465	4465	4465	4465	82
314	20240702	151200	100272345	4465	4465	4465	4465	0
315	20240702	151100	100272345	4465	4465	4465	4465	0
316	20240702	151000	100272345	4465	4465	4465	4465	0
317	20240702	150900	100272345	4465	4465	4465	4465	0
318	20240702	150800	100272345	4465	4465	4465	4465	5
319	20240702	150700	100250020	4430	4450	4450	4430	1482
320	20240702	150600	93677020	4470	4470	4470	4470	1
321	20240702	150500	93672550	4470	4470	4470	4470	5
322	20240702	150400	93650200	4445	4445	4445	4445	366
323	20240702	150300	92023330	4470	4470	4470	4470	0
324	20240702	150200	92023330	4470	4470	4470	4470	0
325	20240702	150100	92023330	4470	4470	4470	4470	0
326	20240702	150000	92023330	4470	4470	4470	4470	0
327	20240702	145900	92023330	4470	4470	4470	4470	0
328	20240702	145800	92023330	4470	4470	4470	4470	0
329	20240702	145700	92023330	4470	4470	4470	4470	0
330	20240702	145600	92023330	4470	4470	4470	4470	0
331	20240702	145500	92023330	4470	4470	4470	4470	0
332	20240702	145400	92023330	4470	4470	4470	4470	0
333	20240702	145300	92023330	4470	4470	4470	4470	0
334	20240702	145200	92023330	4470	4470	4470	4470	0
335	20240702	145100	92023330	4470	4470	4470	4470	0
336	20240702	145000	92023330	4470	4470	4470	4470	0
337	20240702	144900	92023330	4470	4470	4470	4470	0
338	20240702	144800	92023330	4470	4470	4470	4470	0
339	20240702	144700	92023330	4470	4470	4470	4470	0
340	20240702	144600	92023330	4470	4470	4470	4470	0
341	20240702	144500	92023330	4470	4470	4470	4470	0
342	20240702	144400	92023330	4470	4470	4470	4470	0
343	20240702	144300	92023330	4470	4470	4470	4470	0
344	20240702	144200	92023330	4470	4470	4470	4470	0
345	20240702	144100	92023330	4470	4470	4470	4470	0
346	20240702	144000	92023330	4470	4470	4470	4470	0
347	20240702	143900	92023330	4470	4470	4470	4470	0
348	20240702	143800	92023330	4470	4470	4470	4470	0
349	20240702	143700	92023330	4470	4470	4470	4470	0
350	20240702	143600	92023330	4470	4470	4470	4470	0
351	20240702	143500	92023330	4470	4470	4470	4470	0
352	20240702	143400	92023330	4470	4470	4470	4470	0
353	20240702	143300	92023330	4470	4470	4470	4470	0
354	20240702	143200	92023330	4470	4470	4470	4470	0
355	20240702	143100	92023330	4470	4470	4470	4470	0
356	20240702	143000	92023330	4470	4470	4470	4470	0
357	20240702	142900	92023330	4470	4470	4470	4470	0
358	20240702	142800	92023330	4470	4470	4470	4470	0
359	20240702	142700	92023330	4470	4470	4470	4470	0
360	20240702	142600	92023330	4470	4470	4470	4470	0
361	20240702	142500	92023330	4470	4470	4470	4470	0
362	20240702	142400	92023330	4470	4470	4470	4470	0
363	20240702	142300	92023330	4470	4470	4470	4470	0
364	20240702	142200	92023330	4470	4470	4470	4470	0
365	20240702	142100	92023330	4470	4470	4470	4470	0
366	20240702	142000	92023330	4470	4470	4470	4470	0
367	20240702	141900	92023330	4470	4470	4470	4470	0
368	20240702	141800	92023330	4470	4470	4470	4470	0
369	20240702	141700	92023330	4470	4470	4470	4470	0
370	20240702	141600	92023330	4470	4470	4470	4470	0
371	20240702	141500	92023330	4470	4470	4470	4470	0
372	20240702	141400	92023330	4470	4470	4470	4470	0
373	20240702	141300	92023330	4470	4470	4470	4470	0
374	20240702	141200	92023330	4470	4470	4470	4470	0
375	20240702	141100	92023330	4470	4470	4470	4470	0
376	20240702	141000	92023330	4470	4470	4470	4470	0
377	20240702	140900	92023330	4470	4470	4470	4470	0
378	20240702	140800	92023330	4470	4470	4470	4470	0
379	20240702	140700	92023330	4470	4470	4470	4470	0
380	20240702	140600	92023330	4470	4470	4470	4470	0
381	20240702	140500	92023330	4470	4470	4470	4470	0
382	20240702	140400	92023330	4470	4470	4470	4470	1
383	20240702	140300	92018860	4475	4475	4475	4475	0
384	20240702	140200	92018860	4475	4475	4475	4475	0
385	20240702	140100	92018860	4475	4475	4475	4475	0
386	20240702	140000	92018860	4475	4475	4475	4475	5
387	20240702	135900	91996485	4445	4445	4445	4445	7
388	20240702	135800	91965370	4475	4475	4475	4475	0
389	20240702	135700	91965370	4475	4475	4475	4475	0
390	20240702	135600	91965370	4475	4475	4475	4475	0
391	20240702	135500	91965370	4475	4475	4475	4475	5
392	20240702	135400	91942995	4440	4440	4440	4440	0
393	20240702	135300	91942995	4440	4465	4465	4440	123
394	20240702	135200	91395970	4470	4470	4470	4470	0
395	20240702	135100	91395970	4470	4470	4470	4470	0
396	20240702	135000	91395970	4470	4470	4470	4470	0
397	20240702	134900	91395970	4470	4470	4470	4470	0
398	20240702	134800	91395970	4470	4470	4470	4470	0
399	20240702	134700	91395970	4470	4470	4470	4470	0
400	20240702	134600	91395970	4470	4470	4470	4470	0
401	20240702	134500	91395970	4470	4470	4470	4470	293
402	20240702	134400	90086260	4470	4470	4470	4470	0
403	20240702	134300	90086260	4470	4470	4470	4470	0
404	20240702	134200	90086260	4470	4470	4470	4470	0
405	20240702	134100	90086260	4470	4470	4470	4470	19
406	20240702	134000	90001330	4470	4470	4470	4470	0
407	20240702	133900	90001330	4470	4470	4470	4470	0
408	20240702	133800	90001330	4470	4470	4470	4470	24
409	20240702	133700	89894050	4475	4475	4475	4475	0
410	20240702	133600	89894050	4475	4475	4475	4475	0
411	20240702	133500	89894050	4475	4475	4475	4475	0
412	20240702	133400	89894050	4475	4475	4475	4475	1
413	20240702	133300	89889575	4470	4470	4470	4470	44
414	20240702	133200	89692895	4470	4470	4470	4470	0
415	20240702	133100	89692895	4470	4470	4470	4470	1
416	20240702	133000	89688425	4470	4470	4470	4470	1
417	20240702	132900	89683955	4475	4475	4475	4475	0
418	20240702	132800	89683955	4475	4475	4475	4475	0
419	20240702	132700	89683955	4475	4475	4475	4475	0
420	20240702	132600	89683955	4475	4475	4475	4475	0
421	20240702	132500	89683955	4475	4475	4475	4475	0
422	20240702	132400	89683955	4475	4475	4475	4475	0
423	20240702	132300	89683955	4475	4475	4475	4475	0
424	20240702	132200	89683955	4475	4475	4475	4475	0
425	20240702	132100	89683955	4475	4475	4475	4475	0
426	20240702	132000	89683955	4475	4475	4475	4475	0
427	20240702	131900	89683955	4475	4475	4475	4475	0
428	20240702	131800	89683955	4475	4475	4475	4475	0
429	20240702	131700	89683955	4475	4475	4475	4475	1
430	20240702	131600	89679480	4465	4465	4465	4465	0
431	20240702	131500	89679480	4465	4465	4465	4465	0
432	20240702	131400	89679480	4465	4465	4465	4465	0
433	20240702	131300	89679480	4465	4465	4465	4465	1402
434	20240702	131200	83419550	4465	4465	4465	4465	10
435	20240702	131100	83374900	4465	4465	4465	4465	0
436	20240702	131000	83374900	4465	4465	4465	4465	0
437	20240702	130900	83374900	4465	4465	4465	4465	0
438	20240702	130800	83374900	4465	4465	4465	4465	0
439	20240702	130700	83374900	4465	4465	4465	4465	0
440	20240702	130600	83374900	4465	4465	4465	4465	0
441	20240702	130500	83374900	4465	4465	4465	4465	0
442	20240702	130400	83374900	4465	4465	4465	4465	0
443	20240702	130300	83374900	4465	4465	4465	4465	0
444	20240702	130200	83374900	4465	4465	4465	4465	0
445	20240702	130100	83374900	4465	4465	4465	4465	0
446	20240702	130000	83374900	4465	4465	4465	4465	0
447	20240702	125900	83374900	4465	4465	4465	4465	0
448	20240702	125800	83374900	4465	4465	4465	4465	0
449	20240702	125700	83374900	4465	4465	4465	4465	0
450	20240702	125600	83374900	4465	4465	4465	4465	0
451	20240702	125500	83374900	4465	4465	4465	4465	0
452	20240702	125400	83374900	4465	4465	4465	4465	0
453	20240702	125300	83374900	4465	4465	4465	4465	0
454	20240702	125200	83374900	4465	4465	4465	4465	0
455	20240702	125100	83374900	4465	4465	4465	4465	0
456	20240702	125000	83374900	4465	4465	4465	4465	0
457	20240702	124900	83374900	4465	4465	4465	4465	0
458	20240702	124800	83374900	4465	4465	4465	4465	0
459	20240702	124700	83374900	4465	4465	4465	4465	4500
460	20240702	124600	63282400	4465	4465	4465	4465	12
461	20240702	124500	63228820	4465	4465	4465	4465	0
462	20240702	124400	63228820	4465	4465	4465	4465	0
463	20240702	124300	63228820	4465	4465	4465	4465	0
464	20240702	124200	63228820	4465	4465	4465	4465	76
465	20240702	124100	62889480	4465	4465	4465	4465	0
466	20240702	124000	62889480	4465	4465	4465	4465	0
467	20240702	123900	62889480	4465	4465	4465	4465	0
468	20240702	123800	62889480	4465	4465	4465	4465	0
469	20240702	123700	62889480	4465	4465	4465	4465	10
470	20240702	123600	62844830	4470	4470	4470	4470	0
471	20240702	123500	62844830	4470	4470	4470	4470	0
472	20240702	123400	62844830	4470	4470	4470	4470	0
473	20240702	123300	62844830	4470	4470	4470	4470	0
474	20240702	123200	62844830	4470	4470	4470	4470	0
475	20240702	123100	62844830	4470	4470	4470	4470	0
476	20240702	123000	62844830	4470	4470	4470	4470	0
477	20240702	122900	62844830	4470	4470	4470	4470	0
478	20240702	122800	62844830	4470	4470	4470	4470	0
479	20240702	122700	62844830	4470	4470	4470	4470	0
480	20240702	122600	62844830	4470	4470	4470	4470	0
481	20240702	122500	62844830	4470	4470	4470	4470	0
482	20240702	122400	62844830	4470	4470	4470	4470	0
483	20240702	122300	62844830	4470	4470	4470	4470	0
484	20240702	122200	62844830	4470	4470	4470	4470	0
485	20240702	122100	62844830	4470	4470	4470	4470	0
486	20240702	122000	62844830	4470	4470	4470	4470	0
487	20240702	121900	62844830	4470	4470	4470	4470	0
488	20240702	121800	62844830	4470	4470	4470	4470	0
489	20240702	121700	62844830	4470	4470	4470	4470	0
490	20240702	121600	62844830	4470	4470	4470	4470	0
491	20240702	121500	62844830	4470	4470	4470	4470	0
492	20240702	121400	62844830	4470	4470	4470	4470	0
493	20240702	121300	62844830	4470	4470	4470	4470	0
494	20240702	121200	62844830	4470	4470	4470	4470	0
495	20240702	121100	62844830	4470	4470	4470	4470	0
496	20240702	121000	62844830	4470	4470	4470	4470	0
497	20240702	120900	62844830	4470	4470	4470	4470	0
498	20240702	120800	62844830	4470	4470	4470	4470	0
499	20240702	120700	62844830	4470	4470	4470	4470	0
500	20240702	120600	62844830	4470	4470	4470	4470	0
501	20240702	120500	62844830	4470	4470	4470	4470	0
502	20240702	120400	62844830	4470	4470	4470	4470	0
503	20240702	120300	62844830	4470	4470	4470	4470	85
504	20240702	120200	62464880	4475	4475	4475	4475	29
505	20240702	120100	62335105	4475	4475	4475	4475	0
506	20240702	120000	62335105	4475	4475	4475	4475	0
507	20240702	115900	62335105	4475	4475	4475	4475	0
508	20240702	115800	62335105	4475	4475	4475	4475	0
509	20240702	115700	62335105	4475	4475	4475	4475	0
510	20240702	115600	62335105	4475	4475	4475	4475	0
511	20240702	115500	62335105	4475	4475	4475	4475	0
512	20240702	115400	62335105	4475	4475	4475	4475	0
513	20240702	115300	62335105	4475	4475	4475	4475	0
514	20240702	115200	62335105	4475	4475	4475	4475	0
515	20240702	115100	62335105	4475	4475	4475	4475	17
516	20240702	115000	62259030	4475	4475	4475	4475	0
517	20240702	114900	62259030	4475	4475	4475	4475	0
518	20240702	114800	62259030	4475	4475	4475	4475	0
519	20240702	114700	62259030	4475	4475	4475	4475	2
520	20240702	114600	62250080	4475	4475	4475	4475	0
521	20240702	114500	62250080	4475	4470	4475	4470	156
522	20240702	114400	61552750	4475	4475	4475	4475	0
523	20240702	114300	61552750	4475	4475	4475	4475	33
524	20240702	114200	61405075	4480	4480	4480	4480	0
525	20240702	114100	61405075	4480	4480	4480	4480	0
526	20240702	114000	61405075	4480	4480	4480	4480	1
527	20240702	113900	61400595	4470	4470	4470	4470	0
528	20240702	113800	61400595	4470	4470	4470	4470	0
529	20240702	113700	61400595	4470	4470	4470	4470	0
530	20240702	113600	61400595	4470	4470	4470	4470	0
531	20240702	113500	61400595	4470	4470	4470	4470	0
532	20240702	113400	61400595	4470	4470	4470	4470	0
533	20240702	113300	61400595	4470	4470	4470	4470	0
534	20240702	113200	61400595	4470	4470	4470	4470	5
535	20240702	113100	61378245	4475	4475	4475	4475	0
536	20240702	113000	61378245	4475	4475	4475	4475	0
537	20240702	112900	61378245	4475	4475	4475	4475	0
538	20240702	112800	61378245	4475	4475	4475	4475	0
539	20240702	112700	61378245	4475	4475	4475	4475	0
540	20240702	112600	61378245	4475	4475	4475	4475	0
541	20240702	112500	61378245	4475	4475	4475	4475	0
542	20240702	112400	61378245	4475	4475	4475	4475	0
543	20240702	112300	61378245	4475	4475	4475	4475	0
544	20240702	112200	61378245	4475	4475	4475	4475	90
545	20240702	112100	60975495	4485	4485	4485	4485	0
546	20240702	112000	60975495	4485	4485	4485	4485	0
547	20240702	111900	60975495	4485	4485	4485	4485	0
548	20240702	111800	60975495	4485	4485	4485	4485	0
549	20240702	111700	60975495	4485	4485	4485	4485	0
550	20240702	111600	60975495	4485	4485	4485	4485	0
551	20240702	111500	60975495	4485	4485	4485	4485	0
552	20240702	111400	60975495	4485	4485	4485	4485	0
553	20240702	111300	60975495	4485	4485	4485	4485	0
554	20240702	111200	60975495	4485	4485	4485	4485	0
555	20240702	111100	60975495	4485	4485	4485	4485	1
556	20240702	111000	60971010	4485	4485	4485	4485	0
557	20240702	110900	60971010	4485	4485	4485	4485	0
558	20240702	110800	60971010	4485	4485	4485	4485	1
559	20240702	110700	60966525	4470	4470	4470	4470	0
560	20240702	110600	60966525	4470	4470	4470	4470	0
561	20240702	110500	60966525	4470	4470	4470	4470	0
562	20240702	110400	60966525	4470	4470	4470	4470	0
563	20240702	110300	60966525	4470	4470	4470	4470	0
564	20240702	110200	60966525	4470	4470	4470	4470	0
565	20240702	110100	60966525	4470	4470	4470	4470	0
566	20240702	110000	60966525	4470	4470	4470	4470	0
567	20240702	105900	60966525	4470	4470	4470	4470	267
568	20240702	105800	59773035	4470	4470	4470	4470	539
569	20240702	105700	57363705	4485	4485	4485	4485	0
570	20240702	105600	57363705	4485	4485	4485	4485	5
571	20240702	105500	57341280	4475	4470	4475	4470	541
572	20240702	105400	54921480	4470	4470	4470	4470	299
573	20240702	105300	53584950	4470	4470	4470	4470	0
574	20240702	105200	53584950	4470	4470	4470	4470	0
575	20240702	105100	53584950	4470	4470	4470	4470	20
576	20240702	105000	53495550	4470	4470	4470	4470	0
577	20240702	104900	53495550	4470	4470	4470	4470	6
578	20240702	104800	53468730	4475	4475	4475	4475	0
579	20240702	104700	53468730	4475	4475	4475	4475	0
580	20240702	104600	53468730	4475	4475	4475	4475	194
581	20240702	104500	52600580	4475	4475	4475	4475	0
582	20240702	104400	52600580	4475	4475	4475	4475	0
583	20240702	104300	52600580	4475	4475	4475	4475	0
584	20240702	104200	52600580	4475	4475	4475	4475	0
585	20240702	104100	52600580	4475	4475	4475	4475	72
586	20240702	104000	52278380	4475	4465	4475	4465	39
587	20240702	103900	52104000	4475	4475	4475	4475	0
588	20240702	103800	52104000	4475	4475	4475	4475	0
589	20240702	103700	52104000	4475	4475	4475	4475	0
590	20240702	103600	52104000	4475	4475	4475	4475	0
591	20240702	103500	52104000	4475	4475	4475	4475	0
592	20240702	103400	52104000	4475	4475	4475	4475	0
593	20240702	103300	52104000	4475	4455	4475	4455	60
594	20240702	103200	51836600	4455	4455	4455	4455	90
595	20240702	103100	51435650	4480	4480	4480	4480	0
596	20240702	103000	51435650	4480	4480	4480	4480	0
597	20240702	102900	51435650	4480	4480	4480	4480	0
598	20240702	102800	51435650	4480	4480	4480	4480	0
599	20240702	102700	51435650	4480	4480	4480	4480	0
600	20240702	102600	51435650	4480	4480	4480	4480	0
601	20240702	102500	51435650	4480	4480	4480	4480	0
602	20240702	102400	51435650	4480	4480	4480	4480	0
603	20240702	102300	51435650	4480	4480	4480	4480	0
604	20240702	102200	51435650	4480	4480	4480	4480	0
605	20240702	102100	51435650	4480	4480	4480	4480	0
606	20240702	102000	51435650	4480	4480	4480	4480	0
607	20240702	101900	51435650	4480	4480	4480	4480	0
608	20240702	101800	51435650	4480	4480	4480	4480	5
609	20240702	101700	51413250	4455	4455	4455	4455	0
610	20240702	101600	51413250	4455	4455	4455	4455	0
611	20240702	101500	51413250	4455	4455	4455	4455	22
612	20240702	101400	51315240	4485	4485	4485	4485	0
613	20240702	101300	51315240	4485	4485	4485	4485	0
614	20240702	101200	51315240	4485	4485	4485	4485	0
615	20240702	101100	51315240	4485	4485	4485	4485	0
616	20240702	101000	51315240	4485	4485	4485	4485	0
617	20240702	100900	51315240	4485	4485	4485	4485	0
618	20240702	100800	51315240	4485	4485	4485	4485	0
619	20240702	100700	51315240	4485	4485	4485	4485	0
620	20240702	100600	51315240	4485	4485	4485	4485	0
621	20240702	100500	51315240	4485	4485	4485	4485	0
622	20240702	100400	51315240	4485	4485	4485	4485	0
623	20240702	100300	51315240	4485	4480	4485	4480	311
624	20240702	100200	49920685	4485	4485	4485	4485	0
625	20240702	100100	49920685	4485	4485	4485	4485	0
626	20240702	100000	49920685	4485	4485	4485	4485	5
627	20240702	095900	49898260	4485	4450	4485	4450	264
628	20240702	095800	48723400	4430	4435	4435	4430	300
629	20240702	095700	47393840	4435	4435	4435	4435	4330
630	20240702	095600	28190290	4435	4430	4435	4430	1001
631	20240702	095500	23750860	4435	4435	4435	4435	0
632	20240702	095400	23750860	4435	4435	4435	4435	0
633	20240702	095300	23750860	4435	4435	4435	4435	0
634	20240702	095200	23750860	4435	4435	4435	4435	111
635	20240702	095100	23258575	4435	4435	4435	4435	0
636	20240702	095000	23258575	4435	4435	4435	4435	0
637	20240702	094900	23258575	4435	4440	4440	4435	100
638	20240702	094800	22814975	4440	4440	4440	4440	300
639	20240702	094700	21482975	4440	4440	4440	4440	0
640	20240702	094600	21482975	4440	4440	4440	4440	0
641	20240702	094500	21482975	4440	4440	4440	4440	0
642	20240702	094400	21482975	4440	4440	4440	4440	0
643	20240702	094300	21482975	4440	4445	4445	4440	500
644	20240702	094200	19262400	4450	4450	4450	4450	0
645	20240702	094100	19262400	4450	4450	4450	4450	0
646	20240702	094000	19262400	4450	4470	4470	4450	3037
647	20240702	093900	5729695	4495	4495	4495	4495	0
648	20240702	093800	5729695	4495	4495	4495	4495	0
649	20240702	093700	5729695	4495	4495	4495	4495	0
650	20240702	093600	5729695	4495	4495	4495	4495	0
651	20240702	093500	5729695	4495	4495	4495	4495	0
652	20240702	093400	5729695	4495	4495	4495	4495	0
653	20240702	093300	5729695	4495	4495	4495	4495	0
654	20240702	093200	5729695	4495	4495	4495	4495	0
655	20240702	093100	5729695	4495	4495	4495	4495	0
656	20240702	093000	5729695	4495	4495	4495	4495	0
657	20240702	092900	5729695	4495	4495	4495	4495	0
658	20240702	092800	5729695	4495	4495	4495	4495	0
659	20240702	092700	5729695	4495	4495	4495	4495	0
660	20240702	092600	5729695	4495	4495	4495	4495	1
661	20240702	092500	5725200	4495	4495	4495	4495	0
662	20240702	092400	5725200	4495	4495	4495	4495	0
663	20240702	092300	5725200	4495	4495	4495	4495	0
664	20240702	092200	5725200	4495	4495	4495	4495	2
665	20240702	092100	5716210	4490	4470	4490	4470	46
666	20240702	092000	5509810	4465	4465	4465	4465	0
667	20240702	091900	5509810	4465	4465	4465	4465	0
668	20240702	091800	5509810	4465	4465	4465	4465	0
669	20240702	091700	5509810	4465	4465	4465	4465	0
670	20240702	091600	5509810	4465	4465	4465	4465	0
671	20240702	091500	5509810	4465	4465	4465	4465	0
672	20240702	091400	5509810	4465	4465	4465	4465	0
673	20240702	091300	5509810	4465	4465	4465	4465	0
674	20240702	091200	5509810	4465	4465	4465	4465	0
675	20240702	091100	5509810	4465	4465	4465	4465	0
676	20240702	091000	5509810	4465	4465	4465	4465	0
677	20240702	090900	5509810	4465	4465	4465	4465	0
678	20240702	090800	5509810	4465	4465	4465	4465	0
679	20240702	090700	5509810	4465	4465	4465	4465	0
680	20240702	090600	5509810	4465	4465	4465	4465	0
681	20240702	090500	5509810	4465	4465	4465	4465	0
682	20240702	090400	5509810	4465	4465	4465	4465	0
683	20240702	090300	5509810	4465	4465	4465	4465	0
684	20240702	090200	5509810	4465	4465	4465	4465	0
685	20240702	090100	5509810	4465	4465	4465	4465	0
686	20240702	090000	5509810	4465	4465	4465	4465	1234