KissMeData/054410/min/candle-20240701.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240701	194100	54961255	4450	4450	4450	4450	43
3	20240701	194000	54961255	4450	4450	4450	4450	0
4	20240701	193900	54961255	4450	4450	4450	4450	0
5	20240701	193800	54961255	4450	4450	4450	4450	0
6	20240701	193700	54961255	4450	4450	4450	4450	0
7	20240701	193600	54961255	4450	4450	4450	4450	0
8	20240701	193500	54961255	4450	4450	4450	4450	0
9	20240701	193400	54961255	4450	4450	4450	4450	0
10	20240701	193300	54961255	4450	4450	4450	4450	0
11	20240701	193200	54961255	4450	4450	4450	4450	0
12	20240701	193100	54961255	4450	4450	4450	4450	0
13	20240701	193000	54961255	4450	4450	4450	4450	0
14	20240701	192900	54961255	4450	4450	4450	4450	0
15	20240701	192800	54961255	4450	4450	4450	4450	0
16	20240701	192700	54961255	4450	4450	4450	4450	0
17	20240701	192600	54961255	4450	4450	4450	4450	0
18	20240701	192500	54961255	4450	4450	4450	4450	0
19	20240701	192400	54961255	4450	4450	4450	4450	0
20	20240701	192300	54961255	4450	4450	4450	4450	0
21	20240701	192200	54961255	4450	4450	4450	4450	0
22	20240701	192100	54961255	4450	4450	4450	4450	0
23	20240701	192000	54961255	4450	4450	4450	4450	0
24	20240701	191900	54961255	4450	4450	4450	4450	0
25	20240701	191800	54961255	4450	4450	4450	4450	0
26	20240701	191700	54961255	4450	4450	4450	4450	0
27	20240701	191600	54961255	4450	4450	4450	4450	0
28	20240701	191500	54961255	4450	4450	4450	4450	0
29	20240701	191400	54961255	4450	4450	4450	4450	0
30	20240701	191300	54961255	4450	4450	4450	4450	0
31	20240701	191200	54961255	4450	4450	4450	4450	0
32	20240701	191100	54961255	4450	4450	4450	4450	43
33	20240701	191000	54961255	4450	4450	4450	4450	0
34	20240701	190900	54961255	4450	4450	4450	4450	0
35	20240701	190800	54961255	4450	4450	4450	4450	0
36	20240701	190700	54961255	4450	4450	4450	4450	0
37	20240701	190600	54961255	4450	4450	4450	4450	0
38	20240701	190500	54961255	4450	4450	4450	4450	0
39	20240701	190400	54961255	4450	4450	4450	4450	0
40	20240701	190300	54961255	4450	4450	4450	4450	0
41	20240701	190200	54961255	4450	4450	4450	4450	0
42	20240701	190100	54961255	4450	4450	4450	4450	0
43	20240701	190000	54961255	4450	4450	4450	4450	0
44	20240701	185900	54961255	4450	4450	4450	4450	0
45	20240701	185800	54961255	4450	4450	4450	4450	0
46	20240701	185700	54961255	4450	4450	4450	4450	0
47	20240701	185600	54961255	4450	4450	4450	4450	0
48	20240701	185500	54961255	4450	4450	4450	4450	0
49	20240701	185400	54961255	4450	4450	4450	4450	0
50	20240701	185300	54961255	4450	4450	4450	4450	0
51	20240701	185200	54961255	4450	4450	4450	4450	0
52	20240701	185100	54961255	4450	4450	4450	4450	0
53	20240701	185000	54961255	4450	4450	4450	4450	0
54	20240701	184900	54961255	4450	4450	4450	4450	0
55	20240701	184800	54961255	4450	4450	4450	4450	0
56	20240701	184700	54961255	4450	4450	4450	4450	0
57	20240701	184600	54961255	4450	4450	4450	4450	0
58	20240701	184500	54961255	4450	4450	4450	4450	0
59	20240701	184400	54961255	4450	4450	4450	4450	0
60	20240701	184300	54961255	4450	4450	4450	4450	0
61	20240701	184200	54961255	4450	4450	4450	4450	0
62	20240701	184100	54961255	4450	4450	4450	4450	43
63	20240701	184000	54961255	4450	4450	4450	4450	0
64	20240701	183900	54961255	4450	4450	4450	4450	0
65	20240701	183800	54961255	4450	4450	4450	4450	0
66	20240701	183700	54961255	4450	4450	4450	4450	0
67	20240701	183600	54961255	4450	4450	4450	4450	0
68	20240701	183500	54961255	4450	4450	4450	4450	0
69	20240701	183400	54961255	4450	4450	4450	4450	0
70	20240701	183300	54961255	4450	4450	4450	4450	0
71	20240701	183200	54961255	4450	4450	4450	4450	0
72	20240701	183100	54961255	4450	4450	4450	4450	0
73	20240701	183000	54961255	4450	4450	4450	4450	0
74	20240701	182900	54961255	4450	4450	4450	4450	0
75	20240701	182800	54961255	4450	4450	4450	4450	0
76	20240701	182700	54961255	4450	4450	4450	4450	0
77	20240701	182600	54961255	4450	4450	4450	4450	0
78	20240701	182500	54961255	4450	4450	4450	4450	0
79	20240701	182400	54961255	4450	4450	4450	4450	0
80	20240701	182300	54961255	4450	4450	4450	4450	0
81	20240701	182200	54961255	4450	4450	4450	4450	0
82	20240701	182100	54961255	4450	4450	4450	4450	0
83	20240701	182000	54961255	4450	4450	4450	4450	0
84	20240701	181900	54961255	4450	4450	4450	4450	0
85	20240701	181800	54961255	4450	4450	4450	4450	0
86	20240701	181700	54961255	4450	4450	4450	4450	0
87	20240701	181600	54961255	4450	4450	4450	4450	0
88	20240701	181500	54961255	4450	4450	4450	4450	0
89	20240701	181400	54961255	4450	4450	4450	4450	0
90	20240701	181300	54961255	4450	4450	4450	4450	0
91	20240701	181200	54961255	4450	4450	4450	4450	0
92	20240701	181100	54961255	4450	4450	4450	4450	43
93	20240701	181000	54961255	4450	4450	4450	4450	0
94	20240701	180900	54961255	4450	4450	4450	4450	0
95	20240701	180800	54961255	4450	4450	4450	4450	0
96	20240701	180700	54961255	4450	4450	4450	4450	0
97	20240701	180600	54961255	4450	4450	4450	4450	0
98	20240701	180500	54961255	4450	4450	4450	4450	0
99	20240701	180400	54961255	4450	4450	4450	4450	0
100	20240701	180300	54961255	4450	4450	4450	4450	0
101	20240701	180200	54961255	4450	4450	4450	4450	0
102	20240701	180100	54961255	4450	4450	4450	4450	0
103	20240701	180000	54961255	4450	4450	4450	4450	0
104	20240701	175900	54961255	4450	4450	4450	4450	0
105	20240701	175800	54961255	4450	4450	4450	4450	0
106	20240701	175700	54961255	4450	4450	4450	4450	0
107	20240701	175600	54961255	4450	4450	4450	4450	0
108	20240701	175500	54961255	4450	4450	4450	4450	0
109	20240701	175400	54961255	4450	4450	4450	4450	0
110	20240701	175300	54961255	4450	4450	4450	4450	0
111	20240701	175200	54961255	4450	4450	4450	4450	0
112	20240701	175100	54961255	4450	4450	4450	4450	0
113	20240701	175000	54961255	4450	4450	4450	4450	0
114	20240701	174900	54961255	4450	4450	4450	4450	0
115	20240701	174800	54961255	4450	4450	4450	4450	0
116	20240701	174700	54961255	4450	4450	4450	4450	0
117	20240701	174600	54961255	4450	4450	4450	4450	0
118	20240701	174500	54961255	4450	4450	4450	4450	0
119	20240701	174400	54961255	4450	4450	4450	4450	0
120	20240701	174300	54961255	4450	4450	4450	4450	0
121	20240701	174200	54961255	4450	4450	4450	4450	0
122	20240701	174100	54961255	4450	4450	4450	4450	43
123	20240701	174000	54961255	4450	4450	4450	4450	0
124	20240701	173900	54961255	4450	4450	4450	4450	0
125	20240701	173800	54961255	4450	4450	4450	4450	0
126	20240701	173700	54961255	4450	4450	4450	4450	0
127	20240701	173600	54961255	4450	4450	4450	4450	0
128	20240701	173500	54961255	4450	4450	4450	4450	0
129	20240701	173400	54961255	4450	4450	4450	4450	0
130	20240701	173300	54961255	4450	4450	4450	4450	0
131	20240701	173200	54961255	4450	4450	4450	4450	0
132	20240701	173100	54961255	4450	4450	4450	4450	0
133	20240701	173000	54961255	4450	4450	4450	4450	0
134	20240701	172900	54961255	4450	4450	4450	4450	0
135	20240701	172800	54961255	4450	4450	4450	4450	0
136	20240701	172700	54961255	4450	4450	4450	4450	0
137	20240701	172600	54961255	4450	4450	4450	4450	0
138	20240701	172500	54961255	4450	4450	4450	4450	0
139	20240701	172400	54961255	4450	4450	4450	4450	0
140	20240701	172300	54961255	4450	4450	4450	4450	0
141	20240701	172200	54961255	4450	4450	4450	4450	0
142	20240701	172100	54961255	4450	4450	4450	4450	0
143	20240701	172000	54961255	4450	4450	4450	4450	0
144	20240701	171900	54961255	4450	4450	4450	4450	0
145	20240701	171800	54961255	4450	4450	4450	4450	0
146	20240701	171700	54961255	4450	4450	4450	4450	0
147	20240701	171600	54961255	4450	4450	4450	4450	0
148	20240701	171500	54961255	4450	4450	4450	4450	0
149	20240701	171400	54961255	4450	4450	4450	4450	0
150	20240701	171300	54961255	4450	4450	4450	4450	0
151	20240701	171200	54961255	4450	4450	4450	4450	0
152	20240701	171100	54961255	4450	4450	4450	4450	43
153	20240701	171000	54961255	4450	4450	4450	4450	0
154	20240701	170900	54961255	4450	4450	4450	4450	0
155	20240701	170800	54961255	4450	4450	4450	4450	0
156	20240701	170700	54961255	4450	4450	4450	4450	0
157	20240701	170600	54961255	4450	4450	4450	4450	0
158	20240701	170500	54961255	4450	4450	4450	4450	0
159	20240701	170400	54961255	4450	4450	4450	4450	0
160	20240701	170300	54961255	4450	4450	4450	4450	0
161	20240701	170200	54961255	4450	4450	4450	4450	0
162	20240701	170100	54961255	4450	4450	4450	4450	0
163	20240701	170000	54961255	4450	4450	4450	4450	0
164	20240701	165900	54961255	4450	4450	4450	4450	0
165	20240701	165800	54961255	4450	4450	4450	4450	0
166	20240701	165700	54961255	4450	4450	4450	4450	0
167	20240701	165600	54961255	4450	4450	4450	4450	0
168	20240701	165500	54961255	4450	4450	4450	4450	0
169	20240701	165400	54961255	4450	4450	4450	4450	0
170	20240701	165300	54961255	4450	4450	4450	4450	0
171	20240701	165200	54961255	4450	4450	4450	4450	0
172	20240701	165100	54961255	4450	4450	4450	4450	0
173	20240701	165000	54961255	4450	4450	4450	4450	0
174	20240701	164900	54961255	4450	4450	4450	4450	0
175	20240701	164800	54961255	4450	4450	4450	4450	0
176	20240701	164700	54961255	4450	4450	4450	4450	0
177	20240701	164600	54961255	4450	4450	4450	4450	0
178	20240701	164500	54961255	4450	4450	4450	4450	0
179	20240701	164400	54961255	4450	4450	4450	4450	0
180	20240701	164300	54961255	4450	4450	4450	4450	0
181	20240701	164200	54961255	4450	4450	4450	4450	0
182	20240701	164100	54961255	4450	4450	4450	4450	43
183	20240701	164000	54961255	4450	4450	4450	4450	0
184	20240701	163900	54961255	4450	4450	4450	4450	0
185	20240701	163800	54961255	4450	4450	4450	4450	0
186	20240701	163700	54961255	4450	4450	4450	4450	0
187	20240701	163600	54961255	4450	4450	4450	4450	0
188	20240701	163500	54961255	4450	4450	4450	4450	0
189	20240701	163400	54961255	4450	4450	4450	4450	0
190	20240701	163300	54961255	4450	4450	4450	4450	0
191	20240701	163200	54961255	4450	4450	4450	4450	0
192	20240701	163100	54961255	4450	4450	4450	4450	0
193	20240701	163000	54961255	4450	4450	4450	4450	0
194	20240701	162900	54961255	4450	4450	4450	4450	0
195	20240701	162800	54961255	4450	4450	4450	4450	0
196	20240701	162700	54961255	4450	4450	4450	4450	0
197	20240701	162600	54961255	4450	4450	4450	4450	0
198	20240701	162500	54961255	4450	4450	4450	4450	0
199	20240701	162400	54961255	4450	4450	4450	4450	0
200	20240701	162300	54961255	4450	4450	4450	4450	0
201	20240701	162200	54961255	4450	4450	4450	4450	0
202	20240701	162100	54961255	4450	4450	4450	4450	0
203	20240701	162000	54961255	4450	4450	4450	4450	0
204	20240701	161900	54961255	4450	4450	4450	4450	0
205	20240701	161800	54961255	4450	4450	4450	4450	0
206	20240701	161700	54961255	4450	4450	4450	4450	0
207	20240701	161600	54961255	4450	4450	4450	4450	0
208	20240701	161500	54961255	4450	4450	4450	4450	0
209	20240701	161400	54961255	4450	4450	4450	4450	0
210	20240701	161300	54961255	4450	4450	4450	4450	0
211	20240701	161200	54961255	4450	4450	4450	4450	0
212	20240701	161100	54961255	4450	4450	4450	4450	43
213	20240701	161000	54961255	4450	4450	4450	4450	0
214	20240701	160900	54961255	4450	4450	4450	4450	0
215	20240701	160800	54961255	4450	4450	4450	4450	0
216	20240701	160700	54961255	4450	4450	4450	4450	0
217	20240701	160600	54961255	4450	4450	4450	4450	0
218	20240701	160500	54961255	4450	4450	4450	4450	0
219	20240701	160400	54961255	4450	4450	4450	4450	0
220	20240701	160300	54961255	4450	4450	4450	4450	0
221	20240701	160200	54961255	4450	4450	4450	4450	0
222	20240701	160100	54961255	4450	4450	4450	4450	0
223	20240701	160000	54961255	4450	4450	4450	4450	0
224	20240701	155900	54961255	4450	4450	4450	4450	0
225	20240701	155800	54961255	4450	4450	4450	4450	0
226	20240701	155700	54961255	4450	4450	4450	4450	0
227	20240701	155600	54961255	4450	4450	4450	4450	0
228	20240701	155500	54961255	4450	4450	4450	4450	0
229	20240701	155400	54961255	4450	4450	4450	4450	0
230	20240701	155300	54961255	4450	4450	4450	4450	0
231	20240701	155200	54961255	4450	4450	4450	4450	0
232	20240701	155100	54961255	4450	4450	4450	4450	0
233	20240701	155000	54961255	4450	4450	4450	4450	0
234	20240701	154900	54961255	4450	4450	4450	4450	0
235	20240701	154800	54961255	4450	4450	4450	4450	0
236	20240701	154700	54961255	4450	4450	4450	4450	0
237	20240701	154600	54961255	4450	4450	4450	4450	0
238	20240701	154500	54961255	4450	4450	4450	4450	0
239	20240701	154400	54961255	4450	4450	4450	4450	0
240	20240701	154300	54961255	4450	4450	4450	4450	0
241	20240701	154200	54961255	4450	4450	4450	4450	0
242	20240701	154100	54961255	4450	4450	4450	4450	43
243	20240701	154000	54961255	4450	4450	4450	4450	0
244	20240701	153900	54961255	4450	4450	4450	4450	0
245	20240701	153800	54961255	4450	4450	4450	4450	0
246	20240701	153700	54961255	4450	4450	4450	4450	0
247	20240701	153600	54961255	4450	4450	4450	4450	0
248	20240701	153500	54961255	4450	4450	4450	4450	0
249	20240701	153400	54961255	4450	4450	4450	4450	0
250	20240701	153300	54961255	4450	4450	4450	4450	0
251	20240701	153200	54961255	4450	4450	4450	4450	0
252	20240701	153100	54961255	4450	4450	4450	4450	0
253	20240701	153000	54961255	4450	4450	4450	4450	43
254	20240701	152900	54769905	4465	4465	4465	4465	0
255	20240701	152800	54769905	4465	4465	4465	4465	0
256	20240701	152700	54769905	4465	4465	4465	4465	0
257	20240701	152600	54769905	4465	4465	4465	4465	0
258	20240701	152500	54769905	4465	4465	4465	4465	0
259	20240701	152400	54769905	4465	4465	4465	4465	0
260	20240701	152300	54769905	4465	4465	4465	4465	0
261	20240701	152200	54769905	4465	4465	4465	4465	0
262	20240701	152100	54769905	4465	4465	4465	4465	0
263	20240701	152000	54769905	4465	4465	4465	4465	0
264	20240701	151900	54769905	4465	4465	4465	4465	0
265	20240701	151800	54769905	4465	4395	4465	4395	20
266	20240701	151700	54681935	4400	4400	4400	4400	0
267	20240701	151600	54681935	4400	4400	4400	4400	30
268	20240701	151500	54549935	4465	4465	4465	4465	0
269	20240701	151400	54549935	4465	4465	4465	4465	50
270	20240701	151300	54326685	4465	4465	4465	4465	0
271	20240701	151200	54326685	4465	4465	4465	4465	0
272	20240701	151100	54326685	4465	4465	4465	4465	0
273	20240701	151000	54326685	4465	4465	4465	4465	0
274	20240701	150900	54326685	4465	4465	4465	4465	0
275	20240701	150800	54326685	4465	4465	4465	4465	1
276	20240701	150700	54322220	4455	4455	4455	4455	0
277	20240701	150600	54322220	4455	4455	4455	4455	0
278	20240701	150500	54322220	4455	4455	4455	4455	0
279	20240701	150400	54322220	4455	4455	4455	4455	0
280	20240701	150300	54322220	4455	4455	4455	4455	0
281	20240701	150200	54322220	4455	4455	4455	4455	2
282	20240701	150100	54313310	4465	4465	4465	4465	0
283	20240701	150000	54313310	4465	4465	4465	4465	0
284	20240701	145900	54313310	4465	4465	4465	4465	0
285	20240701	145800	54313310	4465	4465	4465	4465	0
286	20240701	145700	54313310	4465	4465	4465	4465	1
287	20240701	145600	54308845	4465	4465	4465	4465	0
288	20240701	145500	54308845	4465	4465	4465	4465	0
289	20240701	145400	54308845	4465	4465	4465	4465	0
290	20240701	145300	54308845	4465	4465	4465	4465	0
291	20240701	145200	54308845	4465	4465	4465	4465	0
292	20240701	145100	54308845	4465	4465	4465	4465	0
293	20240701	145000	54308845	4465	4465	4465	4465	0
294	20240701	144900	54308845	4465	4465	4465	4465	0
295	20240701	144800	54308845	4465	4465	4465	4465	0
296	20240701	144700	54308845	4465	4465	4465	4465	4
297	20240701	144600	54290985	4465	4465	4465	4465	0
298	20240701	144500	54290985	4465	4465	4465	4465	0
299	20240701	144400	54290985	4465	4465	4465	4465	0
300	20240701	144300	54290985	4465	4465	4465	4465	0
301	20240701	144200	54290985	4465	4465	4465	4465	0
302	20240701	144100	54290985	4465	4465	4465	4465	0
303	20240701	144000	54290985	4465	4465	4465	4465	0
304	20240701	143900	54290985	4465	4465	4465	4465	0
305	20240701	143800	54290985	4465	4465	4465	4465	0
306	20240701	143700	54290985	4465	4465	4465	4465	0
307	20240701	143600	54290985	4465	4465	4465	4465	0
308	20240701	143500	54290985	4465	4465	4465	4465	0
309	20240701	143400	54290985	4465	4465	4465	4465	0
310	20240701	143300	54290985	4465	4465	4465	4465	0
311	20240701	143200	54290985	4465	4465	4465	4465	0
312	20240701	143100	54290985	4465	4465	4465	4465	0
313	20240701	143000	54290985	4465	4465	4465	4465	0
314	20240701	142900	54290985	4465	4465	4465	4465	0
315	20240701	142800	54290985	4465	4465	4465	4465	0
316	20240701	142700	54290985	4465	4465	4465	4465	0
317	20240701	142600	54290985	4465	4465	4465	4465	0
318	20240701	142500	54290985	4465	4465	4465	4465	0
319	20240701	142400	54290985	4465	4465	4465	4465	0
320	20240701	142300	54290985	4465	4465	4465	4465	0
321	20240701	142200	54290985	4465	4465	4465	4465	0
322	20240701	142100	54290985	4465	4465	4465	4465	0
323	20240701	142000	54290985	4465	4465	4465	4465	0
324	20240701	141900	54290985	4465	4465	4465	4465	0
325	20240701	141800	54290985	4465	4465	4465	4465	0
326	20240701	141700	54290985	4465	4465	4465	4465	0
327	20240701	141600	54290985	4465	4465	4465	4465	0
328	20240701	141500	54290985	4465	4465	4465	4465	0
329	20240701	141400	54290985	4465	4465	4465	4465	0
330	20240701	141300	54290985	4465	4465	4465	4465	0
331	20240701	141200	54290985	4465	4465	4465	4465	0
332	20240701	141100	54290985	4465	4465	4465	4465	0
333	20240701	141000	54290985	4465	4465	4465	4465	0
334	20240701	140900	54290985	4465	4465	4465	4465	0
335	20240701	140800	54290985	4465	4465	4465	4465	0
336	20240701	140700	54290985	4465	4465	4465	4465	0
337	20240701	140600	54290985	4465	4465	4465	4465	0
338	20240701	140500	54290985	4465	4465	4465	4465	0
339	20240701	140400	54290985	4465	4465	4465	4465	0
340	20240701	140300	54290985	4465	4465	4465	4465	0
341	20240701	140200	54290985	4465	4465	4465	4465	0
342	20240701	140100	54290985	4465	4465	4465	4465	0
343	20240701	140000	54290985	4465	4465	4465	4465	0
344	20240701	135900	54290985	4465	4465	4465	4465	0
345	20240701	135800	54290985	4465	4465	4465	4465	0
346	20240701	135700	54290985	4465	4465	4465	4465	0
347	20240701	135600	54290985	4465	4465	4465	4465	0
348	20240701	135500	54290985	4465	4465	4465	4465	0
349	20240701	135400	54290985	4465	4465	4465	4465	0
350	20240701	135300	54290985	4465	4465	4465	4465	0
351	20240701	135200	54290985	4465	4465	4465	4465	0
352	20240701	135100	54290985	4465	4465	4465	4465	0
353	20240701	135000	54290985	4465	4465	4465	4465	0
354	20240701	134900	54290985	4465	4465	4465	4465	0
355	20240701	134800	54290985	4465	4465	4465	4465	0
356	20240701	134700	54290985	4465	4465	4465	4465	0
357	20240701	134600	54290985	4465	4435	4465	4370	11
358	20240701	134500	54242235	4435	4435	4435	4435	32
359	20240701	134400	54100315	4465	4465	4465	4465	0
360	20240701	134300	54100315	4465	4465	4465	4465	0
361	20240701	134200	54100315	4465	4465	4465	4465	0
362	20240701	134100	54100315	4465	4465	4465	4465	0
363	20240701	134000	54100315	4465	4465	4465	4465	0
364	20240701	133900	54100315	4465	4465	4465	4465	0
365	20240701	133800	54100315	4465	4465	4465	4465	0
366	20240701	133700	54100315	4465	4465	4465	4465	0
367	20240701	133600	54100315	4465	4465	4465	4465	0
368	20240701	133500	54100315	4465	4465	4465	4465	0
369	20240701	133400	54100315	4465	4465	4465	4465	0
370	20240701	133300	54100315	4465	4465	4465	4465	0
371	20240701	133200	54100315	4465	4465	4465	4465	0
372	20240701	133100	54100315	4465	4465	4465	4465	0
373	20240701	133000	54100315	4465	4465	4465	4465	0
374	20240701	132900	54100315	4465	4465	4465	4465	3
375	20240701	132800	54086920	4465	4465	4465	4465	1
376	20240701	132700	54082455	4465	4465	4465	4465	0
377	20240701	132600	54082455	4465	4465	4465	4465	0
378	20240701	132500	54082455	4465	4465	4465	4465	0
379	20240701	132400	54082455	4465	4465	4465	4465	0
380	20240701	132300	54082455	4465	4465	4465	4465	0
381	20240701	132200	54082455	4465	4465	4465	4465	0
382	20240701	132100	54082455	4465	4465	4465	4465	0
383	20240701	132000	54082455	4465	4465	4465	4465	0
384	20240701	131900	54082455	4465	4465	4465	4465	0
385	20240701	131800	54082455	4465	4465	4465	4465	0
386	20240701	131700	54082455	4465	4465	4465	4465	0
387	20240701	131600	54082455	4465	4465	4465	4465	0
388	20240701	131500	54082455	4465	4465	4465	4465	0
389	20240701	131400	54082455	4465	4465	4465	4435	3
390	20240701	131300	54069090	4435	4435	4435	4435	0
391	20240701	131200	54069090	4435	4435	4435	4435	0
392	20240701	131100	54069090	4435	4435	4435	4435	101
393	20240701	131000	53621155	4465	4465	4465	4465	0
394	20240701	130900	53621155	4465	4465	4465	4465	0
395	20240701	130800	53621155	4465	4465	4465	4465	0
396	20240701	130700	53621155	4465	4465	4465	4465	0
397	20240701	130600	53621155	4465	4465	4465	4465	1
398	20240701	130500	53616690	4460	4460	4460	4460	0
399	20240701	130400	53616690	4460	4460	4460	4460	1
400	20240701	130300	53612230	4435	4435	4435	4435	0
401	20240701	130200	53612230	4435	4435	4435	4435	0
402	20240701	130100	53612230	4435	4435	4435	4435	0
403	20240701	130000	53612230	4435	4440	4440	4435	40
404	20240701	125900	53434715	4435	4435	4435	4435	0
405	20240701	125800	53434715	4435	4445	4445	4435	500
406	20240701	125700	51216885	4470	4470	4470	4470	0
407	20240701	125600	51216885	4470	4470	4470	4470	0
408	20240701	125500	51216885	4470	4470	4470	4470	0
409	20240701	125400	51216885	4470	4470	4470	4470	0
410	20240701	125300	51216885	4470	4470	4470	4470	0
411	20240701	125200	51216885	4470	4470	4470	4470	0
412	20240701	125100	51216885	4470	4470	4470	4470	0
413	20240701	125000	51216885	4470	4470	4470	4470	0
414	20240701	124900	51216885	4470	4470	4470	4470	0
415	20240701	124800	51216885	4470	4470	4470	4470	0
416	20240701	124700	51216885	4470	4470	4470	4470	0
417	20240701	124600	51216885	4470	4470	4470	4470	0
418	20240701	124500	51216885	4470	4470	4470	4470	0
419	20240701	124400	51216885	4470	4470	4470	4470	0
420	20240701	124300	51216885	4470	4470	4470	4470	0
421	20240701	124200	51216885	4470	4470	4470	4470	0
422	20240701	124100	51216885	4470	4470	4470	4470	0
423	20240701	124000	51216885	4470	4470	4470	4470	0
424	20240701	123900	51216885	4470	4470	4470	4470	0
425	20240701	123800	51216885	4470	4480	4480	4470	2307
426	20240701	123700	40902220	4495	4495	4495	4495	0
427	20240701	123600	40902220	4495	4495	4495	4495	0
428	20240701	123500	40902220	4495	4495	4495	4495	0
429	20240701	123400	40902220	4495	4495	4495	4495	0
430	20240701	123300	40902220	4495	4495	4495	4495	0
431	20240701	123200	40902220	4495	4495	4495	4495	0
432	20240701	123100	40902220	4495	4495	4495	4495	1
433	20240701	123000	40897725	4480	4480	4480	4480	0
434	20240701	122900	40897725	4480	4480	4480	4480	0
435	20240701	122800	40897725	4480	4480	4480	4480	31
436	20240701	122700	40758845	4480	4480	4480	4480	0
437	20240701	122600	40758845	4480	4480	4480	4480	0
438	20240701	122500	40758845	4480	4480	4480	4480	0
439	20240701	122400	40758845	4480	4480	4480	4480	1
440	20240701	122300	40754365	4500	4500	4500	4500	0
441	20240701	122200	40754365	4500	4500	4500	4500	0
442	20240701	122100	40754365	4500	4510	4510	4500	855
443	20240701	122000	36904170	4515	4515	4515	4515	0
444	20240701	121900	36904170	4515	4515	4515	4515	0
445	20240701	121800	36904170	4515	4515	4515	4515	0
446	20240701	121700	36904170	4515	4515	4515	4515	0
447	20240701	121600	36904170	4515	4510	4515	4510	2
448	20240701	121500	36895145	4540	4540	4540	4540	1
449	20240701	121400	36890605	4540	4505	4540	4505	939
450	20240701	121300	32654270	4505	4485	4505	4485	194
451	20240701	121200	31781700	4480	4480	4480	4480	0
452	20240701	121100	31781700	4480	4480	4480	4480	0
453	20240701	121000	31781700	4480	4480	4480	4480	400
454	20240701	120900	29989700	4480	4480	4480	4480	23
455	20240701	120800	29886660	4480	4480	4480	4480	0
456	20240701	120700	29886660	4480	4480	4480	4480	0
457	20240701	120600	29886660	4480	4480	4480	4480	0
458	20240701	120500	29886660	4480	4480	4480	4480	0
459	20240701	120400	29886660	4480	4480	4480	4480	0
460	20240701	120300	29886660	4480	4480	4480	4480	1
461	20240701	120200	29882180	4510	4510	4510	4510	0
462	20240701	120100	29882180	4510	4510	4510	4510	0
463	20240701	120000	29882180	4510	4510	4510	4510	0
464	20240701	115900	29882180	4510	4510	4510	4510	0
465	20240701	115800	29882180	4510	4510	4510	4510	0
466	20240701	115700	29882180	4510	4510	4510	4510	0
467	20240701	115600	29882180	4510	4510	4510	4510	0
468	20240701	115500	29882180	4510	4510	4510	4510	0
469	20240701	115400	29882180	4510	4510	4510	4510	0
470	20240701	115300	29882180	4510	4510	4510	4510	0
471	20240701	115200	29882180	4510	4510	4510	4510	0
472	20240701	115100	29882180	4510	4510	4510	4510	0
473	20240701	115000	29882180	4510	4510	4510	4510	0
474	20240701	114900	29882180	4510	4510	4510	4510	0
475	20240701	114800	29882180	4510	4510	4510	4510	0
476	20240701	114700	29882180	4510	4510	4510	4510	0
477	20240701	114600	29882180	4510	4510	4510	4510	0
478	20240701	114500	29882180	4510	4510	4510	4510	0
479	20240701	114400	29882180	4510	4510	4510	4510	0
480	20240701	114300	29882180	4510	4510	4510	4510	0
481	20240701	114200	29882180	4510	4510	4510	4510	0
482	20240701	114100	29882180	4510	4510	4510	4510	0
483	20240701	114000	29882180	4510	4510	4510	4510	0
484	20240701	113900	29882180	4510	4510	4510	4510	0
485	20240701	113800	29882180	4510	4510	4510	4510	0
486	20240701	113700	29882180	4510	4510	4510	4510	0
487	20240701	113600	29882180	4510	4510	4510	4510	0
488	20240701	113500	29882180	4510	4510	4510	4510	0
489	20240701	113400	29882180	4510	4510	4510	4510	0
490	20240701	113300	29882180	4510	4510	4510	4510	0
491	20240701	113200	29882180	4510	4510	4510	4510	0
492	20240701	113100	29882180	4510	4510	4510	4510	0
493	20240701	113000	29882180	4510	4510	4510	4510	0
494	20240701	112900	29882180	4510	4510	4510	4510	0
495	20240701	112800	29882180	4510	4510	4510	4510	0
496	20240701	112700	29882180	4510	4510	4510	4510	0
497	20240701	112600	29882180	4510	4510	4510	4510	0
498	20240701	112500	29882180	4510	4510	4510	4510	0
499	20240701	112400	29882180	4510	4510	4510	4510	0
500	20240701	112300	29882180	4510	4510	4510	4510	0
501	20240701	112200	29882180	4510	4510	4510	4510	0
502	20240701	112100	29882180	4510	4510	4510	4510	0
503	20240701	112000	29882180	4510	4510	4510	4510	1
504	20240701	111900	29877670	4505	4505	4505	4505	15
505	20240701	111800	29810095	4505	4505	4505	4505	1
506	20240701	111700	29805590	4505	4505	4505	4505	0
507	20240701	111600	29805590	4505	4505	4505	4505	0
508	20240701	111500	29805590	4505	4505	4505	4505	0
509	20240701	111400	29805590	4505	4505	4505	4505	0
510	20240701	111300	29805590	4505	4505	4505	4505	0
511	20240701	111200	29805590	4505	4505	4505	4505	0
512	20240701	111100	29805590	4505	4505	4505	4505	0
513	20240701	111000	29805590	4505	4505	4505	4505	0
514	20240701	110900	29805590	4505	4505	4505	4505	0
515	20240701	110800	29805590	4505	4505	4505	4505	0
516	20240701	110700	29805590	4505	4505	4505	4505	0
517	20240701	110600	29805590	4505	4505	4505	4505	0
518	20240701	110500	29805590	4505	4505	4505	4505	0
519	20240701	110400	29805590	4505	4505	4505	4505	0
520	20240701	110300	29805590	4505	4505	4505	4505	0
521	20240701	110200	29805590	4505	4505	4505	4505	0
522	20240701	110100	29805590	4505	4505	4505	4505	0
523	20240701	110000	29805590	4505	4505	4505	4505	0
524	20240701	105900	29805590	4505	4505	4505	4505	0
525	20240701	105800	29805590	4505	4505	4505	4505	0
526	20240701	105700	29805590	4505	4505	4505	4505	0
527	20240701	105600	29805590	4505	4505	4505	4505	0
528	20240701	105500	29805590	4505	4505	4505	4505	4
529	20240701	105400	29787570	4505	4505	4505	4505	0
530	20240701	105300	29787570	4505	4505	4505	4505	0
531	20240701	105200	29787570	4505	4505	4505	4505	0
532	20240701	105100	29787570	4505	4505	4505	4505	0
533	20240701	105000	29787570	4505	4505	4505	4505	0
534	20240701	104900	29787570	4505	4505	4505	4505	0
535	20240701	104800	29787570	4505	4505	4505	4505	0
536	20240701	104700	29787570	4505	4505	4505	4505	0
537	20240701	104600	29787570	4505	4505	4505	4505	1
538	20240701	104500	29783065	4480	4480	4480	4480	0
539	20240701	104400	29783065	4480	4480	4480	4480	0
540	20240701	104300	29783065	4480	4480	4480	4480	0
541	20240701	104200	29783065	4480	4480	4480	4480	0
542	20240701	104100	29783065	4480	4480	4480	4480	0
543	20240701	104000	29783065	4480	4480	4480	4480	0
544	20240701	103900	29783065	4480	4485	4485	4480	190
545	20240701	103800	28930920	4485	4485	4485	4485	300
546	20240701	103700	27585420	4505	4505	4505	4505	0
547	20240701	103600	27585420	4505	4500	4505	4500	10
548	20240701	103500	27540380	4485	4485	4485	4485	0
549	20240701	103400	27540380	4485	4485	4485	4485	0
550	20240701	103300	27540380	4485	4485	4485	4485	0
551	20240701	103200	27540380	4485	4485	4485	4485	0
552	20240701	103100	27540380	4485	4485	4485	4485	0
553	20240701	103000	27540380	4485	4485	4485	4485	20
554	20240701	102900	27450680	4485	4485	4485	4485	0
555	20240701	102800	27450680	4485	4485	4485	4485	0
556	20240701	102700	27450680	4485	4485	4485	4485	0
557	20240701	102600	27450680	4485	4485	4485	4485	0
558	20240701	102500	27450680	4485	4485	4485	4485	63
559	20240701	102400	27168125	4485	4485	4485	4485	567
560	20240701	102300	24625130	4500	4500	4500	4500	0
561	20240701	102200	24625130	4500	4500	4500	4500	0
562	20240701	102100	24625130	4500	4485	4500	4485	70
563	20240701	102000	24310730	4475	4475	4475	4475	0
564	20240701	101900	24310730	4475	4470	4475	4470	30
565	20240701	101800	24176580	4470	4470	4470	4470	0
566	20240701	101700	24176580	4470	4470	4470	4470	0
567	20240701	101600	24176580	4470	4470	4470	4470	0
568	20240701	101500	24176580	4470	4480	4480	4470	47
569	20240701	101400	23966465	4475	4475	4475	4475	0
570	20240701	101300	23966465	4475	4475	4475	4475	0
571	20240701	101200	23966465	4475	4475	4475	4475	0
572	20240701	101100	23966465	4475	4475	4475	4475	0
573	20240701	101000	23966465	4475	4475	4475	4475	228
574	20240701	100900	22946165	4470	4470	4470	4470	0
575	20240701	100800	22946165	4470	4470	4470	4470	0
576	20240701	100700	22946165	4470	4445	4470	4445	1081
577	20240701	100600	18115095	4445	4450	4450	4445	200
578	20240701	100500	17225615	4450	4450	4450	4450	0
579	20240701	100400	17225615	4450	4450	4450	4450	0
580	20240701	100300	17225615	4450	4450	4450	4450	2
581	20240701	100200	17216715	4445	4445	4445	4445	0
582	20240701	100100	17216715	4445	4445	4445	4445	334
583	20240701	100000	15732085	4445	4445	4445	4445	0
584	20240701	095900	15732085	4445	4445	4445	4445	0
585	20240701	095800	15732085	4445	4445	4445	4445	500
586	20240701	095700	13509585	4445	4445	4445	4445	3
587	20240701	095600	13496250	4470	4470	4470	4470	0
588	20240701	095500	13496250	4470	4470	4470	4470	0
589	20240701	095400	13496250	4470	4470	4470	4470	10
590	20240701	095300	13451550	4470	4470	4470	4470	0
591	20240701	095200	13451550	4470	4470	4470	4470	0
592	20240701	095100	13451550	4470	4470	4470	4470	0
593	20240701	095000	13451550	4470	4470	4470	4470	0
594	20240701	094900	13451550	4470	4470	4470	4470	0
595	20240701	094800	13451550	4470	4470	4470	4470	0
596	20240701	094700	13451550	4470	4470	4470	4470	0
597	20240701	094600	13451550	4470	4470	4470	4470	0
598	20240701	094500	13451550	4470	4470	4470	4470	0
599	20240701	094400	13451550	4470	4450	4470	4450	5
600	20240701	094300	13429250	4445	4445	4445	4445	0
601	20240701	094200	13429250	4445	4445	4445	4445	993
602	20240701	094100	9015365	4435	4435	4435	4435	0
603	20240701	094000	9015365	4435	4435	4435	4435	0
604	20240701	093900	9015365	4435	4435	4435	4435	0
605	20240701	093800	9015365	4435	4440	4440	4435	162
606	20240701	093700	8296700	4435	4435	4435	4435	30
607	20240701	093600	8163650	4435	4435	4435	4435	70
608	20240701	093500	7853200	4435	4435	4435	4435	0
609	20240701	093400	7853200	4435	4435	4435	4435	0
610	20240701	093300	7853200	4435	4435	4435	4435	7
611	20240701	093200	7822155	4435	4435	4435	4435	0
612	20240701	093100	7822155	4435	4435	4435	4435	21
613	20240701	093000	7729020	4455	4455	4460	4455	7
614	20240701	092900	7697830	4450	4440	4450	4440	17
615	20240701	092800	7622260	4445	4445	4445	4445	0
616	20240701	092700	7622260	4445	4445	4445	4445	279
617	20240701	092600	6382105	4445	4445	4445	4445	500
618	20240701	092500	4159605	4445	4445	4445	4435	182
619	20240701	092400	3350625	4445	4435	4445	4435	3
620	20240701	092300	3337310	4435	4435	4435	4435	7
621	20240701	092200	3306265	4435	4435	4435	4435	0
622	20240701	092100	3306265	4435	4435	4435	4435	0
623	20240701	092000	3306265	4435	4440	4440	4435	114
624	20240701	091900	2800190	4440	4440	4440	4440	0
625	20240701	091800	2800190	4440	4440	4440	4440	3
626	20240701	091700	2786870	4435	4435	4435	4435	2
627	20240701	091600	2778000	4435	4435	4435	4435	3
628	20240701	091500	2764695	4435	4435	4435	4435	1
629	20240701	091400	2760260	4435	4435	4435	4435	8
630	20240701	091300	2724780	4445	4445	4445	4445	0
631	20240701	091200	2724780	4445	4445	4445	4445	28
632	20240701	091100	2600320	4435	4435	4435	4435	0
633	20240701	091000	2600320	4435	4440	4440	4435	52
634	20240701	090900	2369600	4435	4435	4435	4435	47
635	20240701	090800	2161155	4340	4470	4470	4340	173
636	20240701	090700	1395535	4470	4470	4475	4470	91
637	20240701	090600	988500	4480	4480	4480	4480	0
638	20240701	090500	988500	4480	4480	4480	4480	13
639	20240701	090400	930260	4355	4355	4355	4355	0
640	20240701	090300	930260	4355	4355	4355	4355	115
641	20240701	090200	429435	4355	4355	4355	4355	0
642	20240701	090100	429435	4355	4355	4355	4355	0
643	20240701	090000	429435	4355	4540	4540	4340	95