KissMeData/032750/min/candle-20240703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240703	191700	108489705	4665	4665	4665	4665	4218
3	20240703	191600	108489705	4665	4665	4665	4665	0
4	20240703	191500	108489705	4665	4665	4665	4665	0
5	20240703	191400	108489705	4665	4665	4665	4665	0
6	20240703	191300	108489705	4665	4665	4665	4665	0
7	20240703	191200	108489705	4665	4665	4665	4665	0
8	20240703	191100	108489705	4665	4665	4665	4665	0
9	20240703	191000	108489705	4665	4665	4665	4665	0
10	20240703	190900	108489705	4665	4665	4665	4665	0
11	20240703	190800	108489705	4665	4665	4665	4665	0
12	20240703	190700	108489705	4665	4665	4665	4665	0
13	20240703	190600	108489705	4665	4665	4665	4665	0
14	20240703	190500	108489705	4665	4665	4665	4665	0
15	20240703	190400	108489705	4665	4665	4665	4665	0
16	20240703	190300	108489705	4665	4665	4665	4665	0
17	20240703	190200	108489705	4665	4665	4665	4665	0
18	20240703	190100	108489705	4665	4665	4665	4665	0
19	20240703	190000	108489705	4665	4665	4665	4665	0
20	20240703	185900	108489705	4665	4665	4665	4665	0
21	20240703	185800	108489705	4665	4665	4665	4665	0
22	20240703	185700	108489705	4665	4665	4665	4665	0
23	20240703	185600	108489705	4665	4665	4665	4665	0
24	20240703	185500	108489705	4665	4665	4665	4665	0
25	20240703	185400	108489705	4665	4665	4665	4665	0
26	20240703	185300	108489705	4665	4665	4665	4665	0
27	20240703	185200	108489705	4665	4665	4665	4665	0
28	20240703	185100	108489705	4665	4665	4665	4665	0
29	20240703	185000	108489705	4665	4665	4665	4665	0
30	20240703	184900	108489705	4665	4665	4665	4665	0
31	20240703	184800	108489705	4665	4665	4665	4665	0
32	20240703	184700	108489705	4665	4665	4665	4665	4218
33	20240703	184600	108489705	4665	4665	4665	4665	0
34	20240703	184500	108489705	4665	4665	4665	4665	0
35	20240703	184400	108489705	4665	4665	4665	4665	0
36	20240703	184300	108489705	4665	4665	4665	4665	0
37	20240703	184200	108489705	4665	4665	4665	4665	0
38	20240703	184100	108489705	4665	4665	4665	4665	0
39	20240703	184000	108489705	4665	4665	4665	4665	0
40	20240703	183900	108489705	4665	4665	4665	4665	0
41	20240703	183800	108489705	4665	4665	4665	4665	0
42	20240703	183700	108489705	4665	4665	4665	4665	0
43	20240703	183600	108489705	4665	4665	4665	4665	0
44	20240703	183500	108489705	4665	4665	4665	4665	0
45	20240703	183400	108489705	4665	4665	4665	4665	0
46	20240703	183300	108489705	4665	4665	4665	4665	0
47	20240703	183200	108489705	4665	4665	4665	4665	0
48	20240703	183100	108489705	4665	4665	4665	4665	0
49	20240703	183000	108489705	4665	4665	4665	4665	0
50	20240703	182900	108489705	4665	4665	4665	4665	0
51	20240703	182800	108489705	4665	4665	4665	4665	0
52	20240703	182700	108489705	4665	4665	4665	4665	0
53	20240703	182600	108489705	4665	4665	4665	4665	0
54	20240703	182500	108489705	4665	4665	4665	4665	0
55	20240703	182400	108489705	4665	4665	4665	4665	0
56	20240703	182300	108489705	4665	4665	4665	4665	0
57	20240703	182200	108489705	4665	4665	4665	4665	0
58	20240703	182100	108489705	4665	4665	4665	4665	0
59	20240703	182000	108489705	4665	4665	4665	4665	0
60	20240703	181900	108489705	4665	4665	4665	4665	0
61	20240703	181800	108489705	4665	4665	4665	4665	0
62	20240703	181700	108489705	4665	4665	4665	4665	4218
63	20240703	181600	108489705	4665	4665	4665	4665	0
64	20240703	181500	108489705	4665	4665	4665	4665	0
65	20240703	181400	108489705	4665	4665	4665	4665	0
66	20240703	181300	108489705	4665	4665	4665	4665	0
67	20240703	181200	108489705	4665	4665	4665	4665	0
68	20240703	181100	108489705	4665	4665	4665	4665	0
69	20240703	181000	108489705	4665	4665	4665	4665	0
70	20240703	180900	108489705	4665	4665	4665	4665	0
71	20240703	180800	108489705	4665	4665	4665	4665	0
72	20240703	180700	108489705	4665	4665	4665	4665	0
73	20240703	180600	108489705	4665	4665	4665	4665	0
74	20240703	180500	108489705	4665	4665	4665	4665	0
75	20240703	180400	108489705	4665	4665	4665	4665	0
76	20240703	180300	108489705	4665	4665	4665	4665	0
77	20240703	180200	108489705	4665	4665	4665	4665	0
78	20240703	180100	108489705	4665	4665	4665	4665	0
79	20240703	180000	108489705	4665	4665	4665	4665	0
80	20240703	175900	108489705	4665	4665	4665	4665	0
81	20240703	175800	108489705	4665	4665	4665	4665	0
82	20240703	175700	108489705	4665	4665	4665	4665	0
83	20240703	175600	108489705	4665	4665	4665	4665	0
84	20240703	175500	108489705	4665	4665	4665	4665	0
85	20240703	175400	108489705	4665	4665	4665	4665	0
86	20240703	175300	108489705	4665	4665	4665	4665	0
87	20240703	175200	108489705	4665	4665	4665	4665	0
88	20240703	175100	108489705	4665	4665	4665	4665	0
89	20240703	175000	108489705	4665	4665	4665	4665	0
90	20240703	174900	108489705	4665	4665	4665	4665	0
91	20240703	174800	108489705	4665	4665	4665	4665	0
92	20240703	174700	108489705	4665	4665	4665	4665	4218
93	20240703	174600	108489705	4665	4665	4665	4665	0
94	20240703	174500	108489705	4665	4665	4665	4665	0
95	20240703	174400	108489705	4665	4665	4665	4665	0
96	20240703	174300	108489705	4665	4665	4665	4665	0
97	20240703	174200	108489705	4665	4665	4665	4665	0
98	20240703	174100	108489705	4665	4665	4665	4665	0
99	20240703	174000	108489705	4665	4665	4665	4665	0
100	20240703	173900	108489705	4665	4665	4665	4665	0
101	20240703	173800	108489705	4665	4665	4665	4665	0
102	20240703	173700	108489705	4665	4665	4665	4665	0
103	20240703	173600	108489705	4665	4665	4665	4665	0
104	20240703	173500	108489705	4665	4665	4665	4665	0
105	20240703	173400	108489705	4665	4665	4665	4665	0
106	20240703	173300	108489705	4665	4665	4665	4665	0
107	20240703	173200	108489705	4665	4665	4665	4665	0
108	20240703	173100	108489705	4665	4665	4665	4665	0
109	20240703	173000	108489705	4665	4665	4665	4665	0
110	20240703	172900	108489705	4665	4665	4665	4665	0
111	20240703	172800	108489705	4665	4665	4665	4665	0
112	20240703	172700	108489705	4665	4665	4665	4665	0
113	20240703	172600	108489705	4665	4665	4665	4665	0
114	20240703	172500	108489705	4665	4665	4665	4665	0
115	20240703	172400	108489705	4665	4665	4665	4665	0
116	20240703	172300	108489705	4665	4665	4665	4665	0
117	20240703	172200	108489705	4665	4665	4665	4665	0
118	20240703	172100	108489705	4665	4665	4665	4665	0
119	20240703	172000	108489705	4665	4665	4665	4665	0
120	20240703	171900	108489705	4665	4665	4665	4665	0
121	20240703	171800	108489705	4665	4665	4665	4665	0
122	20240703	171700	108489705	4665	4665	4665	4665	4218
123	20240703	171600	108489705	4665	4665	4665	4665	0
124	20240703	171500	108489705	4665	4665	4665	4665	0
125	20240703	171400	108489705	4665	4665	4665	4665	0
126	20240703	171300	108489705	4665	4665	4665	4665	0
127	20240703	171200	108489705	4665	4665	4665	4665	0
128	20240703	171100	108489705	4665	4665	4665	4665	0
129	20240703	171000	108489705	4665	4665	4665	4665	0
130	20240703	170900	108489705	4665	4665	4665	4665	0
131	20240703	170800	108489705	4665	4665	4665	4665	0
132	20240703	170700	108489705	4665	4665	4665	4665	0
133	20240703	170600	108489705	4665	4665	4665	4665	0
134	20240703	170500	108489705	4665	4665	4665	4665	0
135	20240703	170400	108489705	4665	4665	4665	4665	0
136	20240703	170300	108489705	4665	4665	4665	4665	0
137	20240703	170200	108489705	4665	4665	4665	4665	0
138	20240703	170100	108489705	4665	4665	4665	4665	0
139	20240703	170000	108489705	4665	4665	4665	4665	0
140	20240703	165900	108489705	4665	4665	4665	4665	0
141	20240703	165800	108489705	4665	4665	4665	4665	0
142	20240703	165700	108489705	4665	4665	4665	4665	0
143	20240703	165600	108489705	4665	4665	4665	4665	0
144	20240703	165500	108489705	4665	4665	4665	4665	0
145	20240703	165400	108489705	4665	4665	4665	4665	0
146	20240703	165300	108489705	4665	4665	4665	4665	0
147	20240703	165200	108489705	4665	4665	4665	4665	0
148	20240703	165100	108489705	4665	4665	4665	4665	0
149	20240703	165000	108489705	4665	4665	4665	4665	0
150	20240703	164900	108489705	4665	4665	4665	4665	0
151	20240703	164800	108489705	4665	4665	4665	4665	0
152	20240703	164700	108489705	4665	4665	4665	4665	4218
153	20240703	164600	108489705	4665	4665	4665	4665	0
154	20240703	164500	108489705	4665	4665	4665	4665	0
155	20240703	164400	108489705	4665	4665	4665	4665	0
156	20240703	164300	108489705	4665	4665	4665	4665	0
157	20240703	164200	108489705	4665	4665	4665	4665	0
158	20240703	164100	108489705	4665	4665	4665	4665	0
159	20240703	164000	108489705	4665	4665	4665	4665	0
160	20240703	163900	108489705	4665	4665	4665	4665	0
161	20240703	163800	108489705	4665	4665	4665	4665	0
162	20240703	163700	108489705	4665	4665	4665	4665	0
163	20240703	163600	108489705	4665	4665	4665	4665	0
164	20240703	163500	108489705	4665	4665	4665	4665	0
165	20240703	163400	108489705	4665	4665	4665	4665	0
166	20240703	163300	108489705	4665	4665	4665	4665	0
167	20240703	163200	108489705	4665	4665	4665	4665	0
168	20240703	163100	108489705	4665	4665	4665	4665	0
169	20240703	163000	108489705	4665	4665	4665	4665	0
170	20240703	162900	108489705	4665	4665	4665	4665	0
171	20240703	162800	108489705	4665	4665	4665	4665	0
172	20240703	162700	108489705	4665	4665	4665	4665	0
173	20240703	162600	108489705	4665	4665	4665	4665	0
174	20240703	162500	108489705	4665	4665	4665	4665	0
175	20240703	162400	108489705	4665	4665	4665	4665	0
176	20240703	162300	108489705	4665	4665	4665	4665	0
177	20240703	162200	108489705	4665	4665	4665	4665	0
178	20240703	162100	108489705	4665	4665	4665	4665	0
179	20240703	162000	108489705	4665	4665	4665	4665	0
180	20240703	161900	108489705	4665	4665	4665	4665	0
181	20240703	161800	108489705	4665	4665	4665	4665	0
182	20240703	161700	108489705	4665	4665	4665	4665	4218
183	20240703	161600	108489705	4665	4665	4665	4665	0
184	20240703	161500	108489705	4665	4665	4665	4665	0
185	20240703	161400	108489705	4665	4665	4665	4665	0
186	20240703	161300	108489705	4665	4665	4665	4665	0
187	20240703	161200	108489705	4665	4665	4665	4665	0
188	20240703	161100	108489705	4665	4665	4665	4665	0
189	20240703	161000	108489705	4665	4665	4665	4665	0
190	20240703	160900	108489705	4665	4665	4665	4665	0
191	20240703	160800	108489705	4665	4665	4665	4665	0
192	20240703	160700	108489705	4665	4665	4665	4665	0
193	20240703	160600	108489705	4665	4665	4665	4665	0
194	20240703	160500	108489705	4665	4665	4665	4665	0
195	20240703	160400	108489705	4665	4665	4665	4665	0
196	20240703	160300	108489705	4665	4665	4665	4665	0
197	20240703	160200	108489705	4665	4665	4665	4665	0
198	20240703	160100	108489705	4665	4665	4665	4665	0
199	20240703	160000	108489705	4665	4665	4665	4665	0
200	20240703	155900	108489705	4665	4665	4665	4665	0
201	20240703	155800	108489705	4665	4665	4665	4665	0
202	20240703	155700	108489705	4665	4665	4665	4665	0
203	20240703	155600	108489705	4665	4665	4665	4665	0
204	20240703	155500	108489705	4665	4665	4665	4665	0
205	20240703	155400	108489705	4665	4665	4665	4665	0
206	20240703	155300	108489705	4665	4665	4665	4665	0
207	20240703	155200	108489705	4665	4665	4665	4665	0
208	20240703	155100	108489705	4665	4665	4665	4665	0
209	20240703	155000	108489705	4665	4665	4665	4665	0
210	20240703	154900	108489705	4665	4665	4665	4665	0
211	20240703	154800	108489705	4665	4665	4665	4665	0
212	20240703	154700	108489705	4665	4665	4665	4665	4218
213	20240703	154600	108489705	4665	4665	4665	4665	0
214	20240703	154500	108489705	4665	4665	4665	4665	0
215	20240703	154400	108489705	4665	4665	4665	4665	0
216	20240703	154300	108489705	4665	4665	4665	4665	0
217	20240703	154200	108489705	4665	4665	4665	4665	0
218	20240703	154100	108489705	4665	4665	4665	4665	0
219	20240703	154000	108489705	4665	4665	4665	4665	0
220	20240703	153900	108489705	4665	4665	4665	4665	0
221	20240703	153800	108489705	4665	4665	4665	4665	0
222	20240703	153700	108489705	4665	4665	4665	4665	0
223	20240703	153600	108489705	4665	4665	4665	4665	0
224	20240703	153500	108489705	4665	4665	4665	4665	0
225	20240703	153400	108489705	4665	4665	4665	4665	0
226	20240703	153300	108489705	4665	4665	4665	4665	0
227	20240703	153200	108489705	4665	4665	4665	4665	0
228	20240703	153100	108489705	4665	4665	4665	4665	0
229	20240703	153000	108489705	4665	4665	4665	4665	4218
230	20240703	152900	88812735	4680	4680	4680	4680	0
231	20240703	152800	88812735	4680	4680	4680	4680	0
232	20240703	152700	88812735	4680	4680	4680	4680	0
233	20240703	152600	88812735	4680	4680	4680	4680	0
234	20240703	152500	88812735	4680	4680	4680	4680	0
235	20240703	152400	88812735	4680	4680	4680	4680	0
236	20240703	152300	88812735	4680	4680	4680	4680	0
237	20240703	152200	88812735	4680	4680	4680	4680	0
238	20240703	152100	88812735	4680	4680	4680	4680	0
239	20240703	152000	88812735	4680	4680	4680	4680	0
240	20240703	151900	88812735	4680	4680	4680	4680	0
241	20240703	151800	88812735	4680	4630	4680	4630	1500
242	20240703	151700	81832630	4630	4630	4630	4630	0
243	20240703	151600	81832630	4630	4630	4630	4630	0
244	20240703	151500	81832630	4630	4620	4630	4620	125
245	20240703	151400	81254885	4625	4625	4625	4625	0
246	20240703	151300	81254885	4625	4625	4625	4625	10
247	20240703	151200	81208635	4620	4620	4620	4620	24
248	20240703	151100	81097755	4625	4630	4630	4615	279
249	20240703	151000	79808890	4630	4630	4630	4630	5
250	20240703	150900	79785740	4635	4635	4635	4635	0
251	20240703	150800	79785740	4635	4635	4635	4635	0
252	20240703	150700	79785740	4635	4630	4635	4630	66
253	20240703	150600	79480100	4630	4630	4630	4630	34
254	20240703	150500	79322680	4610	4620	4620	4610	1000
255	20240703	150400	74712315	4630	4630	4630	4630	5
256	20240703	150300	74689165	4630	4630	4630	4630	0
257	20240703	150200	74689165	4630	4630	4630	4630	5
258	20240703	150100	74666015	4630	4615	4630	4615	62
259	20240703	150000	74379450	4615	4610	4615	4610	7
260	20240703	145900	74347175	4610	4610	4610	4610	1362
261	20240703	145800	68068355	4615	4615	4615	4615	2
262	20240703	145700	68059125	4615	4615	4615	4615	2
263	20240703	145600	68049895	4615	4615	4615	4615	8
264	20240703	145500	68012975	4615	4615	4615	4615	668
265	20240703	145400	64930155	4615	4615	4615	4615	10
266	20240703	145300	64884005	4615	4615	4615	4615	1
267	20240703	145200	64879390	4610	4630	4630	4610	4000
268	20240703	145100	46422590	4650	4650	4650	4650	0
269	20240703	145000	46422590	4650	4650	4650	4650	0
270	20240703	144900	46422590	4650	4645	4650	4625	28
271	20240703	144800	46292630	4625	4625	4625	4625	0
272	20240703	144700	46292630	4625	4625	4625	4625	1
273	20240703	144600	46288005	4640	4635	4640	4635	2
274	20240703	144500	46278730	4625	4625	4625	4625	1
275	20240703	144400	46274105	4635	4630	4635	4630	5
276	20240703	144300	46250950	4625	4625	4625	4625	8
277	20240703	144200	46213950	4625	4650	4650	4625	67
278	20240703	144100	45902975	4655	4650	4655	4650	15
279	20240703	144000	45833205	4655	4655	4655	4655	1
280	20240703	143900	45828550	4625	4635	4635	4625	303
281	20240703	143800	44426330	4655	4655	4655	4655	0
282	20240703	143700	44426330	4655	4635	4655	4630	16
283	20240703	143600	44352160	4655	4655	4655	4655	15
284	20240703	143500	44282335	4655	4635	4655	4630	33
285	20240703	143400	44129170	4655	4635	4655	4635	35
286	20240703	143300	43966560	4630	4655	4655	4630	72
287	20240703	143200	43631555	4655	4650	4655	4650	20
288	20240703	143100	43538530	4635	4640	4640	4635	1000
289	20240703	143000	38903525	4665	4665	4665	4665	0
290	20240703	142900	38903525	4665	4665	4665	4665	0
291	20240703	142800	38903525	4665	4665	4665	4665	0
292	20240703	142700	38903525	4665	4665	4665	4665	0
293	20240703	142600	38903525	4665	4665	4665	4665	200
294	20240703	142500	37970525	4635	4635	4635	4635	0
295	20240703	142400	37970525	4635	4640	4640	4635	180
296	20240703	142300	37135800	4640	4640	4640	4640	0
297	20240703	142200	37135800	4640	4640	4640	4640	0
298	20240703	142100	37135800	4640	4640	4640	4640	0
299	20240703	142000	37135800	4640	4640	4640	4640	0
300	20240703	141900	37135800	4640	4640	4640	4640	0
301	20240703	141800	37135800	4640	4640	4640	4640	0
302	20240703	141700	37135800	4640	4640	4640	4640	0
303	20240703	141600	37135800	4640	4640	4640	4640	0
304	20240703	141500	37135800	4640	4640	4640	4640	0
305	20240703	141400	37135800	4640	4640	4640	4640	0
306	20240703	141300	37135800	4640	4640	4640	4640	0
307	20240703	141200	37135800	4640	4640	4640	4640	0
308	20240703	141100	37135800	4640	4640	4640	4640	23
309	20240703	141000	37029080	4640	4640	4640	4640	0
310	20240703	140900	37029080	4640	4640	4640	4640	0
311	20240703	140800	37029080	4640	4640	4640	4640	0
312	20240703	140700	37029080	4640	4640	4640	4640	0
313	20240703	140600	37029080	4640	4640	4640	4640	770
314	20240703	140500	33456280	4640	4640	4640	4640	0
315	20240703	140400	33456280	4640	4640	4640	4640	0
316	20240703	140300	33456280	4640	4640	4640	4640	0
317	20240703	140200	33456280	4640	4640	4640	4640	0
318	20240703	140100	33456280	4640	4640	4640	4640	0
319	20240703	140000	33456280	4640	4640	4640	4640	0
320	20240703	135900	33456280	4640	4640	4640	4640	0
321	20240703	135800	33456280	4640	4640	4640	4640	0
322	20240703	135700	33456280	4640	4640	4640	4640	1
323	20240703	135600	33451640	4645	4645	4645	4645	0
324	20240703	135500	33451640	4645	4645	4645	4645	0
325	20240703	135400	33451640	4645	4645	4645	4645	8
326	20240703	135300	33414480	4640	4640	4640	4640	0
327	20240703	135200	33414480	4640	4640	4640	4640	0
328	20240703	135100	33414480	4640	4640	4640	4640	0
329	20240703	135000	33414480	4640	4640	4640	4640	0
330	20240703	134900	33414480	4640	4640	4640	4640	0
331	20240703	134800	33414480	4640	4670	4670	4640	8
332	20240703	134700	33377225	4655	4655	4655	4655	0
333	20240703	134600	33377225	4655	4655	4655	4655	0
334	20240703	134500	33377225	4655	4655	4655	4655	0
335	20240703	134400	33377225	4655	4655	4655	4655	0
336	20240703	134300	33377225	4655	4655	4655	4655	0
337	20240703	134200	33377225	4655	4655	4655	4655	0
338	20240703	134100	33377225	4655	4655	4655	4655	0
339	20240703	134000	33377225	4655	4655	4655	4655	0
340	20240703	133900	33377225	4655	4655	4655	4655	0
341	20240703	133800	33377225	4655	4655	4655	4655	0
342	20240703	133700	33377225	4655	4660	4660	4655	2
343	20240703	133600	33367910	4640	4640	4640	4640	0
344	20240703	133500	33367910	4640	4640	4640	4640	0
345	20240703	133400	33367910	4640	4640	4640	4640	0
346	20240703	133300	33367910	4640	4640	4640	4640	0
347	20240703	133200	33367910	4640	4640	4640	4640	0
348	20240703	133100	33367910	4640	4640	4640	4640	0
349	20240703	133000	33367910	4640	4640	4640	4640	0
350	20240703	132900	33367910	4640	4640	4640	4640	0
351	20240703	132800	33367910	4640	4640	4640	4640	0
352	20240703	132700	33367910	4640	4640	4640	4640	0
353	20240703	132600	33367910	4640	4640	4640	4640	0
354	20240703	132500	33367910	4640	4640	4640	4640	0
355	20240703	132400	33367910	4640	4645	4645	4640	1000
356	20240703	132300	28725325	4645	4645	4645	4645	0
357	20240703	132200	28725325	4645	4645	4645	4645	0
358	20240703	132100	28725325	4645	4645	4645	4645	0
359	20240703	132000	28725325	4645	4650	4650	4645	55
360	20240703	131900	28469655	4650	4650	4650	4650	0
361	20240703	131800	28469655	4650	4650	4650	4650	0
362	20240703	131700	28469655	4650	4650	4650	4650	0
363	20240703	131600	28469655	4650	4650	4650	4650	0
364	20240703	131500	28469655	4650	4650	4650	4650	0
365	20240703	131400	28469655	4650	4650	4650	4650	0
366	20240703	131300	28469655	4650	4650	4650	4650	0
367	20240703	131200	28469655	4650	4650	4650	4650	0
368	20240703	131100	28469655	4650	4650	4650	4650	0
369	20240703	131000	28469655	4650	4650	4650	4650	0
370	20240703	130900	28469655	4650	4650	4650	4650	0
371	20240703	130800	28469655	4650	4650	4650	4650	0
372	20240703	130700	28469655	4650	4650	4675	4650	17
373	20240703	130600	28390580	4680	4680	4680	4680	0
374	20240703	130500	28390580	4680	4680	4680	4680	0
375	20240703	130400	28390580	4680	4680	4680	4680	0
376	20240703	130300	28390580	4680	4680	4680	4680	0
377	20240703	130200	28390580	4680	4680	4680	4680	0
378	20240703	130100	28390580	4680	4680	4680	4680	0
379	20240703	130000	28390580	4680	4680	4680	4680	0
380	20240703	125900	28390580	4680	4680	4680	4680	0
381	20240703	125800	28390580	4680	4680	4680	4680	0
382	20240703	125700	28390580	4680	4680	4680	4680	1
383	20240703	125600	28385900	4670	4670	4670	4670	0
384	20240703	125500	28385900	4670	4670	4670	4670	0
385	20240703	125400	28385900	4670	4670	4670	4670	0
386	20240703	125300	28385900	4670	4670	4670	4670	0
387	20240703	125200	28385900	4670	4670	4670	4670	0
388	20240703	125100	28385900	4670	4670	4670	4670	0
389	20240703	125000	28385900	4670	4670	4670	4670	0
390	20240703	124900	28385900	4670	4670	4670	4670	0
391	20240703	124800	28385900	4670	4670	4670	4670	0
392	20240703	124700	28385900	4670	4670	4670	4670	896
393	20240703	124600	24201580	4650	4650	4650	4650	0
394	20240703	124500	24201580	4650	4650	4650	4650	0
395	20240703	124400	24201580	4650	4650	4650	4650	0
396	20240703	124300	24201580	4650	4650	4650	4650	0
397	20240703	124200	24201580	4650	4650	4650	4650	0
398	20240703	124100	24201580	4650	4650	4650	4650	0
399	20240703	124000	24201580	4650	4670	4670	4650	2
400	20240703	123900	24192260	4670	4670	4670	4670	0
401	20240703	123800	24192260	4670	4670	4670	4670	0
402	20240703	123700	24192260	4670	4670	4670	4670	0
403	20240703	123600	24192260	4670	4670	4670	4670	0
404	20240703	123500	24192260	4670	4670	4670	4670	0
405	20240703	123400	24192260	4670	4670	4670	4670	0
406	20240703	123300	24192260	4670	4670	4670	4670	0
407	20240703	123200	24192260	4670	4670	4670	4670	0
408	20240703	123100	24192260	4670	4670	4670	4670	0
409	20240703	123000	24192260	4670	4670	4670	4670	0
410	20240703	122900	24192260	4670	4670	4670	4670	0
411	20240703	122800	24192260	4670	4670	4670	4670	44
412	20240703	122700	23986780	4680	4680	4680	4680	0
413	20240703	122600	23986780	4680	4680	4680	4680	0
414	20240703	122500	23986780	4680	4680	4680	4680	0
415	20240703	122400	23986780	4680	4680	4680	4680	0
416	20240703	122300	23986780	4680	4680	4680	4680	0
417	20240703	122200	23986780	4680	4680	4680	4680	0
418	20240703	122100	23986780	4680	4680	4680	4680	0
419	20240703	122000	23986780	4680	4680	4680	4680	0
420	20240703	121900	23986780	4680	4680	4680	4680	0
421	20240703	121800	23986780	4680	4680	4680	4680	0
422	20240703	121700	23986780	4680	4680	4680	4680	0
423	20240703	121600	23986780	4680	4680	4680	4680	0
424	20240703	121500	23986780	4680	4680	4680	4680	0
425	20240703	121400	23986780	4680	4680	4680	4680	0
426	20240703	121300	23986780	4680	4680	4680	4680	0
427	20240703	121200	23986780	4680	4680	4680	4680	0
428	20240703	121100	23986780	4680	4680	4680	4680	0
429	20240703	121000	23986780	4680	4680	4680	4680	0
430	20240703	120900	23986780	4680	4680	4680	4680	0
431	20240703	120800	23986780	4680	4680	4680	4680	6
432	20240703	120700	23958700	4680	4680	4680	4680	3
433	20240703	120600	23944660	4685	4685	4685	4685	0
434	20240703	120500	23944660	4685	4685	4685	4685	22
435	20240703	120400	23841590	4685	4685	4685	4685	0
436	20240703	120300	23841590	4685	4685	4685	4685	0
437	20240703	120200	23841590	4685	4685	4685	4685	0
438	20240703	120100	23841590	4685	4685	4685	4685	0
439	20240703	120000	23841590	4685	4685	4685	4685	0
440	20240703	115900	23841590	4685	4685	4685	4685	0
441	20240703	115800	23841590	4685	4685	4685	4685	0
442	20240703	115700	23841590	4685	4685	4685	4685	0
443	20240703	115600	23841590	4685	4685	4685	4685	0
444	20240703	115500	23841590	4685	4685	4685	4685	0
445	20240703	115400	23841590	4685	4685	4685	4685	0
446	20240703	115300	23841590	4685	4685	4685	4685	0
447	20240703	115200	23841590	4685	4685	4685	4685	0
448	20240703	115100	23841590	4685	4685	4685	4685	0
449	20240703	115000	23841590	4685	4685	4685	4685	0
450	20240703	114900	23841590	4685	4685	4685	4685	1
451	20240703	114800	23836905	4690	4690	4690	4690	0
452	20240703	114700	23836905	4690	4690	4690	4690	0
453	20240703	114600	23836905	4690	4690	4690	4690	0
454	20240703	114500	23836905	4690	4690	4690	4690	0
455	20240703	114400	23836905	4690	4690	4690	4690	0
456	20240703	114300	23836905	4690	4690	4690	4690	0
457	20240703	114200	23836905	4690	4690	4690	4690	0
458	20240703	114100	23836905	4690	4690	4690	4690	0
459	20240703	114000	23836905	4690	4690	4690	4690	0
460	20240703	113900	23836905	4690	4690	4690	4690	0
461	20240703	113800	23836905	4690	4690	4690	4690	0
462	20240703	113700	23836905	4690	4690	4690	4690	0
463	20240703	113600	23836905	4690	4690	4690	4690	0
464	20240703	113500	23836905	4690	4690	4690	4690	0
465	20240703	113400	23836905	4690	4690	4690	4690	0
466	20240703	113300	23836905	4690	4690	4690	4690	0
467	20240703	113200	23836905	4690	4690	4690	4690	0
468	20240703	113100	23836905	4690	4690	4690	4690	0
469	20240703	113000	23836905	4690	4690	4690	4690	0
470	20240703	112900	23836905	4690	4690	4690	4690	0
471	20240703	112800	23836905	4690	4690	4690	4690	0
472	20240703	112700	23836905	4690	4685	4690	4685	210
473	20240703	112600	22852060	4685	4685	4685	4685	100
474	20240703	112500	22383560	4685	4685	4685	4685	0
475	20240703	112400	22383560	4685	4685	4685	4685	0
476	20240703	112300	22383560	4685	4685	4685	4685	0
477	20240703	112200	22383560	4685	4685	4685	4685	0
478	20240703	112100	22383560	4685	4685	4685	4685	0
479	20240703	112000	22383560	4685	4685	4685	4685	0
480	20240703	111900	22383560	4685	4685	4685	4685	0
481	20240703	111800	22383560	4685	4680	4685	4680	5
482	20240703	111700	22360140	4685	4685	4685	4685	0
483	20240703	111600	22360140	4685	4685	4685	4685	0
484	20240703	111500	22360140	4685	4685	4685	4685	0
485	20240703	111400	22360140	4685	4685	4685	4685	0
486	20240703	111300	22360140	4685	4670	4685	4670	1759
487	20240703	111200	14145595	4670	4670	4670	4670	0
488	20240703	111100	14145595	4670	4670	4670	4670	0
489	20240703	111000	14145595	4670	4670	4670	4670	0
490	20240703	110900	14145595	4670	4670	4670	4670	0
491	20240703	110800	14145595	4670	4670	4670	4670	0
492	20240703	110700	14145595	4670	4670	4670	4670	0
493	20240703	110600	14145595	4670	4670	4670	4670	0
494	20240703	110500	14145595	4670	4670	4670	4670	0
495	20240703	110400	14145595	4670	4670	4670	4670	0
496	20240703	110300	14145595	4670	4670	4670	4670	0
497	20240703	110200	14145595	4670	4670	4670	4670	0
498	20240703	110100	14145595	4670	4670	4670	4670	0
499	20240703	110000	14145595	4670	4670	4670	4670	0
500	20240703	105900	14145595	4670	4670	4670	4670	6
501	20240703	105800	14117575	4670	4670	4670	4670	0
502	20240703	105700	14117575	4670	4670	4670	4670	4
503	20240703	105600	14098895	4670	4670	4670	4670	0
504	20240703	105500	14098895	4670	4670	4670	4670	0
505	20240703	105400	14098895	4670	4670	4670	4670	10
506	20240703	105300	14052195	4670	4670	4670	4670	1
507	20240703	105200	14047525	4670	4670	4670	4670	1
508	20240703	105100	14042855	4640	4660	4660	4640	565
509	20240703	105000	11418780	4665	4665	4665	4665	0
510	20240703	104900	11418780	4665	4665	4665	4665	36
511	20240703	104800	11250840	4670	4670	4670	4670	0
512	20240703	104700	11250840	4670	4670	4670	4670	11
513	20240703	104600	11199470	4670	4670	4670	4670	25
514	20240703	104500	11082720	4670	4670	4670	4670	0
515	20240703	104400	11082720	4670	4670	4670	4670	0
516	20240703	104300	11082720	4670	4670	4670	4670	0
517	20240703	104200	11082720	4670	4670	4670	4670	964
518	20240703	104100	6580840	4645	4645	4645	4645	0
519	20240703	104000	6580840	4645	4645	4645	4645	644
520	20240703	103900	3589460	4655	4655	4655	4655	0
521	20240703	103800	3589460	4655	4655	4655	4645	9
522	20240703	103700	3547595	4655	4655	4655	4655	1
523	20240703	103600	3542940	4650	4650	4650	4650	0
524	20240703	103500	3542940	4650	4650	4650	4650	13
525	20240703	103400	3482490	4655	4655	4655	4655	0
526	20240703	103300	3482490	4655	4655	4655	4655	0
527	20240703	103200	3482490	4655	4655	4655	4655	0
528	20240703	103100	3482490	4655	4655	4655	4655	0
529	20240703	103000	3482490	4655	4655	4655	4655	0
530	20240703	102900	3482490	4655	4655	4655	4655	0
531	20240703	102800	3482490	4655	4655	4655	4655	0
532	20240703	102700	3482490	4655	4655	4655	4655	1
533	20240703	102600	3477835	4650	4650	4650	4650	25
534	20240703	102500	3361585	4655	4655	4655	4655	0
535	20240703	102400	3361585	4655	4655	4655	4655	1
536	20240703	102300	3356930	4655	4655	4655	4655	0
537	20240703	102200	3356930	4655	4655	4655	4655	0
538	20240703	102100	3356930	4655	4655	4655	4655	0
539	20240703	102000	3356930	4655	4655	4655	4655	0
540	20240703	101900	3356930	4655	4655	4655	4655	92
541	20240703	101800	2928670	4650	4650	4650	4650	0
542	20240703	101700	2928670	4650	4650	4650	4650	192
543	20240703	101600	2035870	4650	4650	4650	4650	141
544	20240703	101500	1380220	4655	4670	4670	4655	26
545	20240703	101400	1259115	4675	4675	4675	4675	0
546	20240703	101300	1259115	4675	4675	4675	4675	0
547	20240703	101200	1259115	4675	4675	4675	4675	0
548	20240703	101100	1259115	4675	4675	4675	4675	0
549	20240703	101000	1259115	4675	4675	4675	4675	0
550	20240703	100900	1259115	4675	4675	4675	4675	0
551	20240703	100800	1259115	4675	4675	4675	4675	0
552	20240703	100700	1259115	4675	4675	4675	4675	0
553	20240703	100600	1259115	4675	4675	4675	4675	0
554	20240703	100500	1259115	4675	4675	4675	4675	0
555	20240703	100400	1259115	4675	4675	4675	4675	0
556	20240703	100300	1259115	4675	4675	4675	4675	1
557	20240703	100200	1254440	4675	4675	4675	4675	1
558	20240703	100100	1249765	4690	4690	4690	4690	0
559	20240703	100000	1249765	4690	4690	4690	4690	0
560	20240703	095900	1249765	4690	4690	4690	4690	0
561	20240703	095800	1249765	4690	4690	4690	4690	0
562	20240703	095700	1249765	4690	4690	4690	4690	0
563	20240703	095600	1249765	4690	4690	4690	4690	0
564	20240703	095500	1249765	4690	4690	4690	4690	0
565	20240703	095400	1249765	4690	4690	4690	4690	0
566	20240703	095300	1249765	4690	4690	4690	4690	0
567	20240703	095200	1249765	4690	4690	4690	4690	0
568	20240703	095100	1249765	4690	4690	4690	4690	0
569	20240703	095000	1249765	4690	4690	4690	4690	0
570	20240703	094900	1249765	4690	4690	4690	4690	1
571	20240703	094800	1245075	4685	4685	4685	4685	0
572	20240703	094700	1245075	4685	4685	4685	4685	0
573	20240703	094600	1245075	4685	4685	4685	4685	0
574	20240703	094500	1245075	4685	4685	4685	4685	132
575	20240703	094400	626655	4690	4690	4690	4690	0
576	20240703	094300	626655	4690	4690	4690	4690	0
577	20240703	094200	626655	4690	4690	4690	4690	10
578	20240703	094100	579755	4690	4690	4690	4690	10
579	20240703	094000	532855	4690	4690	4690	4690	0
580	20240703	093900	532855	4690	4690	4690	4690	1
581	20240703	093800	528165	4685	4685	4685	4685	0
582	20240703	093700	528165	4685	4685	4685	4685	0
583	20240703	093600	528165	4685	4685	4685	4685	1
584	20240703	093500	523480	4685	4685	4685	4685	0
585	20240703	093400	523480	4685	4685	4685	4685	0
586	20240703	093300	523480	4685	4685	4685	4685	67
587	20240703	093200	209585	4680	4680	4680	4680	0
588	20240703	093100	209585	4680	4680	4680	4680	0
589	20240703	093000	209585	4680	4680	4680	4680	1
590	20240703	092900	204905	4690	4690	4690	4690	0
591	20240703	092800	204905	4690	4690	4690	4690	0
592	20240703	092700	204905	4690	4690	4690	4690	0
593	20240703	092600	204905	4690	4690	4690	4690	0
594	20240703	092500	204905	4690	4690	4690	4690	0
595	20240703	092400	204905	4690	4690	4690	4690	0
596	20240703	092300	204905	4690	4690	4690	4690	0
597	20240703	092200	204905	4690	4690	4690	4690	0
598	20240703	092100	204905	4690	4690	4690	4690	0
599	20240703	092000	204905	4690	4690	4690	4690	0
600	20240703	091900	204905	4690	4690	4690	4690	0
601	20240703	091800	204905	4690	4690	4690	4690	0
602	20240703	091700	204905	4690	4690	4690	4690	0
603	20240703	091600	204905	4690	4690	4690	4690	0
604	20240703	091500	204905	4690	4690	4690	4690	0
605	20240703	091400	204905	4690	4690	4690	4690	0
606	20240703	091300	204905	4690	4680	4690	4680	15
607	20240703	091200	134660	4650	4650	4650	4650	0
608	20240703	091100	134660	4650	4650	4650	4650	5
609	20240703	091000	111410	4690	4690	4690	4690	0
610	20240703	090900	111410	4690	4690	4690	4690	0
611	20240703	090800	111410	4690	4690	4690	4690	0
612	20240703	090700	111410	4690	4690	4690	4690	0
613	20240703	090600	111410	4690	4690	4690	4690	0
614	20240703	090500	111410	4690	4690	4690	4690	0
615	20240703	090400	111410	4690	4690	4690	4690	0
616	20240703	090300	111410	4690	4690	4690	4690	0
617	20240703	090200	111410	4690	4690	4690	4690	0
618	20240703	090100	111410	4690	4690	4690	4690	0
619	20240703	090000	111410	4690	4640	4690	4640	24