KissMeData/122450/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	202400	18375130	4495	4495	4495	4495	52
3	20240705	202300	18375130	4495	4495	4495	4495	0
4	20240705	202200	18375130	4495	4495	4495	4495	0
5	20240705	202100	18375130	4495	4495	4495	4495	0
6	20240705	202000	18375130	4495	4495	4495	4495	0
7	20240705	201900	18375130	4495	4495	4495	4495	0
8	20240705	201800	18375130	4495	4495	4495	4495	0
9	20240705	201700	18375130	4495	4495	4495	4495	0
10	20240705	201600	18375130	4495	4495	4495	4495	0
11	20240705	201500	18375130	4495	4495	4495	4495	0
12	20240705	201400	18375130	4495	4495	4495	4495	0
13	20240705	201300	18375130	4495	4495	4495	4495	0
14	20240705	201200	18375130	4495	4495	4495	4495	0
15	20240705	201100	18375130	4495	4495	4495	4495	0
16	20240705	201000	18375130	4495	4495	4495	4495	0
17	20240705	200900	18375130	4495	4495	4495	4495	0
18	20240705	200800	18375130	4495	4495	4495	4495	0
19	20240705	200700	18375130	4495	4495	4495	4495	0
20	20240705	200600	18375130	4495	4495	4495	4495	0
21	20240705	200500	18375130	4495	4495	4495	4495	0
22	20240705	200400	18375130	4495	4495	4495	4495	0
23	20240705	200300	18375130	4495	4495	4495	4495	0
24	20240705	200200	18375130	4495	4495	4495	4495	0
25	20240705	200100	18375130	4495	4495	4495	4495	0
26	20240705	200000	18375130	4495	4495	4495	4495	0
27	20240705	195900	18375130	4495	4495	4495	4495	0
28	20240705	195800	18375130	4495	4495	4495	4495	0
29	20240705	195700	18375130	4495	4495	4495	4495	0
30	20240705	195600	18375130	4495	4495	4495	4495	0
31	20240705	195500	18375130	4495	4495	4495	4495	0
32	20240705	195400	18375130	4495	4495	4495	4495	52
33	20240705	195300	18375130	4495	4495	4495	4495	0
34	20240705	195200	18375130	4495	4495	4495	4495	0
35	20240705	195100	18375130	4495	4495	4495	4495	0
36	20240705	195000	18375130	4495	4495	4495	4495	0
37	20240705	194900	18375130	4495	4495	4495	4495	0
38	20240705	194800	18375130	4495	4495	4495	4495	0
39	20240705	194700	18375130	4495	4495	4495	4495	0
40	20240705	194600	18375130	4495	4495	4495	4495	0
41	20240705	194500	18375130	4495	4495	4495	4495	0
42	20240705	194400	18375130	4495	4495	4495	4495	0
43	20240705	194300	18375130	4495	4495	4495	4495	0
44	20240705	194200	18375130	4495	4495	4495	4495	0
45	20240705	194100	18375130	4495	4495	4495	4495	0
46	20240705	194000	18375130	4495	4495	4495	4495	0
47	20240705	193900	18375130	4495	4495	4495	4495	0
48	20240705	193800	18375130	4495	4495	4495	4495	0
49	20240705	193700	18375130	4495	4495	4495	4495	0
50	20240705	193600	18375130	4495	4495	4495	4495	0
51	20240705	193500	18375130	4495	4495	4495	4495	0
52	20240705	193400	18375130	4495	4495	4495	4495	0
53	20240705	193300	18375130	4495	4495	4495	4495	0
54	20240705	193200	18375130	4495	4495	4495	4495	0
55	20240705	193100	18375130	4495	4495	4495	4495	0
56	20240705	193000	18375130	4495	4495	4495	4495	0
57	20240705	192900	18375130	4495	4495	4495	4495	0
58	20240705	192800	18375130	4495	4495	4495	4495	0
59	20240705	192700	18375130	4495	4495	4495	4495	0
60	20240705	192600	18375130	4495	4495	4495	4495	0
61	20240705	192500	18375130	4495	4495	4495	4495	0
62	20240705	192400	18375130	4495	4495	4495	4495	52
63	20240705	192300	18375130	4495	4495	4495	4495	0
64	20240705	192200	18375130	4495	4495	4495	4495	0
65	20240705	192100	18375130	4495	4495	4495	4495	0
66	20240705	192000	18375130	4495	4495	4495	4495	0
67	20240705	191900	18375130	4495	4495	4495	4495	0
68	20240705	191800	18375130	4495	4495	4495	4495	0
69	20240705	191700	18375130	4495	4495	4495	4495	0
70	20240705	191600	18375130	4495	4495	4495	4495	0
71	20240705	191500	18375130	4495	4495	4495	4495	0
72	20240705	191400	18375130	4495	4495	4495	4495	0
73	20240705	191300	18375130	4495	4495	4495	4495	0
74	20240705	191200	18375130	4495	4495	4495	4495	0
75	20240705	191100	18375130	4495	4495	4495	4495	0
76	20240705	191000	18375130	4495	4495	4495	4495	0
77	20240705	190900	18375130	4495	4495	4495	4495	0
78	20240705	190800	18375130	4495	4495	4495	4495	0
79	20240705	190700	18375130	4495	4495	4495	4495	0
80	20240705	190600	18375130	4495	4495	4495	4495	0
81	20240705	190500	18375130	4495	4495	4495	4495	0
82	20240705	190400	18375130	4495	4495	4495	4495	0
83	20240705	190300	18375130	4495	4495	4495	4495	0
84	20240705	190200	18375130	4495	4495	4495	4495	0
85	20240705	190100	18375130	4495	4495	4495	4495	0
86	20240705	190000	18375130	4495	4495	4495	4495	0
87	20240705	185900	18375130	4495	4495	4495	4495	0
88	20240705	185800	18375130	4495	4495	4495	4495	0
89	20240705	185700	18375130	4495	4495	4495	4495	0
90	20240705	185600	18375130	4495	4495	4495	4495	0
91	20240705	185500	18375130	4495	4495	4495	4495	0
92	20240705	185400	18375130	4495	4495	4495	4495	52
93	20240705	185300	18375130	4495	4495	4495	4495	0
94	20240705	185200	18375130	4495	4495	4495	4495	0
95	20240705	185100	18375130	4495	4495	4495	4495	0
96	20240705	185000	18375130	4495	4495	4495	4495	0
97	20240705	184900	18375130	4495	4495	4495	4495	0
98	20240705	184800	18375130	4495	4495	4495	4495	0
99	20240705	184700	18375130	4495	4495	4495	4495	0
100	20240705	184600	18375130	4495	4495	4495	4495	0
101	20240705	184500	18375130	4495	4495	4495	4495	0
102	20240705	184400	18375130	4495	4495	4495	4495	0
103	20240705	184300	18375130	4495	4495	4495	4495	0
104	20240705	184200	18375130	4495	4495	4495	4495	0
105	20240705	184100	18375130	4495	4495	4495	4495	0
106	20240705	184000	18375130	4495	4495	4495	4495	0
107	20240705	183900	18375130	4495	4495	4495	4495	0
108	20240705	183800	18375130	4495	4495	4495	4495	0
109	20240705	183700	18375130	4495	4495	4495	4495	0
110	20240705	183600	18375130	4495	4495	4495	4495	0
111	20240705	183500	18375130	4495	4495	4495	4495	0
112	20240705	183400	18375130	4495	4495	4495	4495	0
113	20240705	183300	18375130	4495	4495	4495	4495	0
114	20240705	183200	18375130	4495	4495	4495	4495	0
115	20240705	183100	18375130	4495	4495	4495	4495	0
116	20240705	183000	18375130	4495	4495	4495	4495	0
117	20240705	182900	18375130	4495	4495	4495	4495	0
118	20240705	182800	18375130	4495	4495	4495	4495	0
119	20240705	182700	18375130	4495	4495	4495	4495	0
120	20240705	182600	18375130	4495	4495	4495	4495	0
121	20240705	182500	18375130	4495	4495	4495	4495	0
122	20240705	182400	18375130	4495	4495	4495	4495	52
123	20240705	182300	18375130	4495	4495	4495	4495	0
124	20240705	182200	18375130	4495	4495	4495	4495	0
125	20240705	182100	18375130	4495	4495	4495	4495	0
126	20240705	182000	18375130	4495	4495	4495	4495	0
127	20240705	181900	18375130	4495	4495	4495	4495	0
128	20240705	181800	18375130	4495	4495	4495	4495	0
129	20240705	181700	18375130	4495	4495	4495	4495	0
130	20240705	181600	18375130	4495	4495	4495	4495	0
131	20240705	181500	18375130	4495	4495	4495	4495	0
132	20240705	181400	18375130	4495	4495	4495	4495	0
133	20240705	181300	18375130	4495	4495	4495	4495	0
134	20240705	181200	18375130	4495	4495	4495	4495	0
135	20240705	181100	18375130	4495	4495	4495	4495	0
136	20240705	181000	18375130	4495	4495	4495	4495	0
137	20240705	180900	18375130	4495	4495	4495	4495	0
138	20240705	180800	18375130	4495	4495	4495	4495	0
139	20240705	180700	18375130	4495	4495	4495	4495	0
140	20240705	180600	18375130	4495	4495	4495	4495	0
141	20240705	180500	18375130	4495	4495	4495	4495	0
142	20240705	180400	18375130	4495	4495	4495	4495	0
143	20240705	180300	18375130	4495	4495	4495	4495	0
144	20240705	180200	18375130	4495	4495	4495	4495	0
145	20240705	180100	18375130	4495	4495	4495	4495	0
146	20240705	180000	18375130	4495	4495	4495	4495	0
147	20240705	175900	18375130	4495	4495	4495	4495	0
148	20240705	175800	18375130	4495	4495	4495	4495	0
149	20240705	175700	18375130	4495	4495	4495	4495	0
150	20240705	175600	18375130	4495	4495	4495	4495	0
151	20240705	175500	18375130	4495	4495	4495	4495	0
152	20240705	175400	18375130	4495	4495	4495	4495	52
153	20240705	175300	18375130	4495	4495	4495	4495	0
154	20240705	175200	18375130	4495	4495	4495	4495	0
155	20240705	175100	18375130	4495	4495	4495	4495	0
156	20240705	175000	18375130	4495	4495	4495	4495	0
157	20240705	174900	18375130	4495	4495	4495	4495	0
158	20240705	174800	18375130	4495	4495	4495	4495	0
159	20240705	174700	18375130	4495	4495	4495	4495	0
160	20240705	174600	18375130	4495	4495	4495	4495	0
161	20240705	174500	18375130	4495	4495	4495	4495	0
162	20240705	174400	18375130	4495	4495	4495	4495	0
163	20240705	174300	18375130	4495	4495	4495	4495	0
164	20240705	174200	18375130	4495	4495	4495	4495	0
165	20240705	174100	18375130	4495	4495	4495	4495	0
166	20240705	174000	18375130	4495	4495	4495	4495	0
167	20240705	173900	18375130	4495	4495	4495	4495	0
168	20240705	173800	18375130	4495	4495	4495	4495	0
169	20240705	173700	18375130	4495	4495	4495	4495	0
170	20240705	173600	18375130	4495	4495	4495	4495	0
171	20240705	173500	18375130	4495	4495	4495	4495	0
172	20240705	173400	18375130	4495	4495	4495	4495	0
173	20240705	173300	18375130	4495	4495	4495	4495	0
174	20240705	173200	18375130	4495	4495	4495	4495	0
175	20240705	173100	18375130	4495	4495	4495	4495	0
176	20240705	173000	18375130	4495	4495	4495	4495	0
177	20240705	172900	18375130	4495	4495	4495	4495	0
178	20240705	172800	18375130	4495	4495	4495	4495	0
179	20240705	172700	18375130	4495	4495	4495	4495	0
180	20240705	172600	18375130	4495	4495	4495	4495	0
181	20240705	172500	18375130	4495	4495	4495	4495	0
182	20240705	172400	18375130	4495	4495	4495	4495	52
183	20240705	172300	18375130	4495	4495	4495	4495	0
184	20240705	172200	18375130	4495	4495	4495	4495	0
185	20240705	172100	18375130	4495	4495	4495	4495	0
186	20240705	172000	18375130	4495	4495	4495	4495	0
187	20240705	171900	18375130	4495	4495	4495	4495	0
188	20240705	171800	18375130	4495	4495	4495	4495	0
189	20240705	171700	18375130	4495	4495	4495	4495	0
190	20240705	171600	18375130	4495	4495	4495	4495	0
191	20240705	171500	18375130	4495	4495	4495	4495	0
192	20240705	171400	18375130	4495	4495	4495	4495	0
193	20240705	171300	18375130	4495	4495	4495	4495	0
194	20240705	171200	18375130	4495	4495	4495	4495	0
195	20240705	171100	18375130	4495	4495	4495	4495	0
196	20240705	171000	18375130	4495	4495	4495	4495	0
197	20240705	170900	18375130	4495	4495	4495	4495	0
198	20240705	170800	18375130	4495	4495	4495	4495	0
199	20240705	170700	18375130	4495	4495	4495	4495	0
200	20240705	170600	18375130	4495	4495	4495	4495	0
201	20240705	170500	18375130	4495	4495	4495	4495	0
202	20240705	170400	18375130	4495	4495	4495	4495	0
203	20240705	170300	18375130	4495	4495	4495	4495	0
204	20240705	170200	18375130	4495	4495	4495	4495	0
205	20240705	170100	18375130	4495	4495	4495	4495	0
206	20240705	170000	18375130	4495	4495	4495	4495	0
207	20240705	165900	18375130	4495	4495	4495	4495	0
208	20240705	165800	18375130	4495	4495	4495	4495	0
209	20240705	165700	18375130	4495	4495	4495	4495	0
210	20240705	165600	18375130	4495	4495	4495	4495	0
211	20240705	165500	18375130	4495	4495	4495	4495	0
212	20240705	165400	18375130	4495	4495	4495	4495	52
213	20240705	165300	18375130	4495	4495	4495	4495	0
214	20240705	165200	18375130	4495	4495	4495	4495	0
215	20240705	165100	18375130	4495	4495	4495	4495	0
216	20240705	165000	18375130	4495	4495	4495	4495	0
217	20240705	164900	18375130	4495	4495	4495	4495	0
218	20240705	164800	18375130	4495	4495	4495	4495	0
219	20240705	164700	18375130	4495	4495	4495	4495	0
220	20240705	164600	18375130	4495	4495	4495	4495	0
221	20240705	164500	18375130	4495	4495	4495	4495	0
222	20240705	164400	18375130	4495	4495	4495	4495	0
223	20240705	164300	18375130	4495	4495	4495	4495	0
224	20240705	164200	18375130	4495	4495	4495	4495	0
225	20240705	164100	18375130	4495	4495	4495	4495	0
226	20240705	164000	18375130	4495	4495	4495	4495	0
227	20240705	163900	18375130	4495	4495	4495	4495	0
228	20240705	163800	18375130	4495	4495	4495	4495	0
229	20240705	163700	18375130	4495	4495	4495	4495	0
230	20240705	163600	18375130	4495	4495	4495	4495	0
231	20240705	163500	18375130	4495	4495	4495	4495	0
232	20240705	163400	18375130	4495	4495	4495	4495	0
233	20240705	163300	18375130	4495	4495	4495	4495	0
234	20240705	163200	18375130	4495	4495	4495	4495	0
235	20240705	163100	18375130	4495	4495	4495	4495	0
236	20240705	163000	18375130	4495	4495	4495	4495	0
237	20240705	162900	18375130	4495	4495	4495	4495	0
238	20240705	162800	18375130	4495	4495	4495	4495	0
239	20240705	162700	18375130	4495	4495	4495	4495	0
240	20240705	162600	18375130	4495	4495	4495	4495	0
241	20240705	162500	18375130	4495	4495	4495	4495	0
242	20240705	162400	18375130	4495	4495	4495	4495	52
243	20240705	162300	18375130	4495	4495	4495	4495	0
244	20240705	162200	18375130	4495	4495	4495	4495	0
245	20240705	162100	18375130	4495	4495	4495	4495	0
246	20240705	162000	18375130	4495	4495	4495	4495	0
247	20240705	161900	18375130	4495	4495	4495	4495	0
248	20240705	161800	18375130	4495	4495	4495	4495	0
249	20240705	161700	18375130	4495	4495	4495	4495	0
250	20240705	161600	18375130	4495	4495	4495	4495	0
251	20240705	161500	18375130	4495	4495	4495	4495	0
252	20240705	161400	18375130	4495	4495	4495	4495	0
253	20240705	161300	18375130	4495	4495	4495	4495	0
254	20240705	161200	18375130	4495	4495	4495	4495	0
255	20240705	161100	18375130	4495	4495	4495	4495	0
256	20240705	161000	18375130	4495	4495	4495	4495	0
257	20240705	160900	18375130	4495	4495	4495	4495	0
258	20240705	160800	18375130	4495	4495	4495	4495	0
259	20240705	160700	18375130	4495	4495	4495	4495	0
260	20240705	160600	18375130	4495	4495	4495	4495	0
261	20240705	160500	18375130	4495	4495	4495	4495	0
262	20240705	160400	18375130	4495	4495	4495	4495	0
263	20240705	160300	18375130	4495	4495	4495	4495	0
264	20240705	160200	18375130	4495	4495	4495	4495	0
265	20240705	160100	18375130	4495	4495	4495	4495	0
266	20240705	160000	18375130	4495	4495	4495	4495	0
267	20240705	155900	18375130	4495	4495	4495	4495	0
268	20240705	155800	18375130	4495	4495	4495	4495	0
269	20240705	155700	18375130	4495	4495	4495	4495	0
270	20240705	155600	18375130	4495	4495	4495	4495	0
271	20240705	155500	18375130	4495	4495	4495	4495	0
272	20240705	155400	18375130	4495	4495	4495	4495	52
273	20240705	155300	18375130	4495	4495	4495	4495	0
274	20240705	155200	18375130	4495	4495	4495	4495	0
275	20240705	155100	18375130	4495	4495	4495	4495	0
276	20240705	155000	18375130	4495	4495	4495	4495	0
277	20240705	154900	18375130	4495	4495	4495	4495	0
278	20240705	154800	18375130	4495	4495	4495	4495	0
279	20240705	154700	18375130	4495	4495	4495	4495	0
280	20240705	154600	18375130	4495	4495	4495	4495	0
281	20240705	154500	18375130	4495	4495	4495	4495	0
282	20240705	154400	18375130	4495	4495	4495	4495	0
283	20240705	154300	18375130	4495	4495	4495	4495	0
284	20240705	154200	18375130	4495	4495	4495	4495	0
285	20240705	154100	18375130	4495	4495	4495	4495	0
286	20240705	154000	18375130	4495	4495	4495	4495	0
287	20240705	153900	18375130	4495	4495	4495	4495	0
288	20240705	153800	18375130	4495	4495	4495	4495	0
289	20240705	153700	18375130	4495	4495	4495	4495	0
290	20240705	153600	18375130	4495	4495	4495	4495	0
291	20240705	153500	18375130	4495	4495	4495	4495	0
292	20240705	153400	18375130	4495	4495	4495	4495	0
293	20240705	153300	18375130	4495	4495	4495	4495	0
294	20240705	153200	18375130	4495	4495	4495	4495	0
295	20240705	153100	18375130	4495	4495	4495	4495	0
296	20240705	153000	18375130	4495	4495	4495	4495	52
297	20240705	152900	18141390	4495	4495	4495	4495	0
298	20240705	152800	18141390	4495	4495	4495	4495	0
299	20240705	152700	18141390	4495	4495	4495	4495	0
300	20240705	152600	18141390	4495	4495	4495	4495	0
301	20240705	152500	18141390	4495	4495	4495	4495	0
302	20240705	152400	18141390	4495	4495	4495	4495	0
303	20240705	152300	18141390	4495	4495	4495	4495	0
304	20240705	152200	18141390	4495	4495	4495	4495	0
305	20240705	152100	18141390	4495	4495	4495	4495	0
306	20240705	152000	18141390	4495	4495	4495	4495	0
307	20240705	151900	18141390	4495	4490	4495	4490	194
308	20240705	151800	17270325	4485	4485	4485	4485	0
309	20240705	151700	17270325	4485	4490	4490	4485	103
310	20240705	151600	16808355	4490	4490	4490	4490	0
311	20240705	151500	16808355	4490	4490	4490	4490	0
312	20240705	151400	16808355	4490	4490	4490	4490	0
313	20240705	151300	16808355	4490	4490	4490	4490	0
314	20240705	151200	16808355	4490	4490	4490	4490	1
315	20240705	151100	16803865	4485	4485	4485	4485	30
316	20240705	151000	16669315	4485	4485	4485	4485	6
317	20240705	150900	16642405	4480	4480	4480	4480	0
318	20240705	150800	16642405	4480	4480	4480	4480	0
319	20240705	150700	16642405	4480	4480	4480	4480	4
320	20240705	150600	16624485	4480	4480	4480	4480	300
321	20240705	150500	15280485	4465	4465	4465	4465	0
322	20240705	150400	15280485	4465	4465	4465	4465	0
323	20240705	150300	15280485	4465	4465	4465	4465	0
324	20240705	150200	15280485	4465	4465	4465	4465	0
325	20240705	150100	15280485	4465	4465	4465	4465	2
326	20240705	150000	15271555	4480	4480	4480	4480	0
327	20240705	145900	15271555	4480	4480	4480	4480	20
328	20240705	145800	15181955	4485	4485	4485	4485	0
329	20240705	145700	15181955	4485	4485	4485	4485	0
330	20240705	145600	15181955	4485	4485	4485	4485	0
331	20240705	145500	15181955	4485	4485	4485	4485	0
332	20240705	145400	15181955	4485	4485	4485	4485	14
333	20240705	145300	15119165	4485	4485	4485	4485	0
334	20240705	145200	15119165	4485	4485	4485	4485	22
335	20240705	145100	15020495	4485	4485	4485	4485	0
336	20240705	145000	15020495	4485	4485	4485	4485	0
337	20240705	144900	15020495	4485	4485	4485	4485	0
338	20240705	144800	15020495	4485	4485	4485	4485	0
339	20240705	144700	15020495	4485	4485	4485	4485	0
340	20240705	144600	15020495	4485	4485	4485	4485	44
341	20240705	144500	14823155	4485	4485	4485	4485	0
342	20240705	144400	14823155	4485	4485	4485	4485	0
343	20240705	144300	14823155	4485	4485	4485	4485	0
344	20240705	144200	14823155	4485	4485	4485	4485	6
345	20240705	144100	14796245	4485	4485	4485	4485	0
346	20240705	144000	14796245	4485	4485	4485	4485	0
347	20240705	143900	14796245	4485	4485	4485	4485	0
348	20240705	143800	14796245	4485	4485	4485	4485	0
349	20240705	143700	14796245	4485	4485	4485	4485	0
350	20240705	143600	14796245	4485	4485	4485	4485	0
351	20240705	143500	14796245	4485	4485	4485	4485	0
352	20240705	143400	14796245	4485	4485	4485	4485	0
353	20240705	143300	14796245	4485	4485	4485	4485	0
354	20240705	143200	14796245	4485	4485	4485	4485	0
355	20240705	143100	14796245	4485	4485	4485	4485	2
356	20240705	143000	14787275	4485	4485	4485	4485	156
357	20240705	142900	14087615	4485	4485	4485	4485	0
358	20240705	142800	14087615	4485	4485	4485	4485	0
359	20240705	142700	14087615	4485	4485	4485	4485	0
360	20240705	142600	14087615	4485	4485	4485	4485	0
361	20240705	142500	14087615	4485	4485	4485	4485	0
362	20240705	142400	14087615	4485	4485	4485	4485	0
363	20240705	142300	14087615	4485	4485	4485	4485	0
364	20240705	142200	14087615	4485	4485	4485	4485	0
365	20240705	142100	14087615	4485	4485	4485	4485	0
366	20240705	142000	14087615	4485	4485	4485	4485	0
367	20240705	141900	14087615	4485	4485	4485	4485	0
368	20240705	141800	14087615	4485	4485	4485	4485	0
369	20240705	141700	14087615	4485	4485	4485	4485	0
370	20240705	141600	14087615	4485	4485	4485	4485	0
371	20240705	141500	14087615	4485	4485	4485	4485	0
372	20240705	141400	14087615	4485	4485	4485	4485	0
373	20240705	141300	14087615	4485	4485	4485	4485	0
374	20240705	141200	14087615	4485	4485	4485	4485	0
375	20240705	141100	14087615	4485	4485	4485	4485	0
376	20240705	141000	14087615	4485	4485	4485	4485	0
377	20240705	140900	14087615	4485	4485	4485	4485	0
378	20240705	140800	14087615	4485	4485	4485	4485	0
379	20240705	140700	14087615	4485	4485	4485	4485	0
380	20240705	140600	14087615	4485	4485	4485	4485	0
381	20240705	140500	14087615	4485	4485	4485	4485	0
382	20240705	140400	14087615	4485	4485	4485	4485	0
383	20240705	140300	14087615	4485	4485	4485	4485	3
384	20240705	140200	14074160	4455	4455	4455	4455	0
385	20240705	140100	14074160	4455	4455	4455	4455	0
386	20240705	140000	14074160	4455	4455	4455	4455	0
387	20240705	135900	14074160	4455	4455	4455	4455	110
388	20240705	135800	13584110	4455	4455	4455	4455	0
389	20240705	135700	13584110	4455	4460	4460	4455	500
390	20240705	135600	11356445	4490	4490	4490	4490	0
391	20240705	135500	11356445	4490	4490	4490	4490	0
392	20240705	135400	11356445	4490	4490	4490	4490	20
393	20240705	135300	11266645	4490	4490	4490	4490	11
394	20240705	135200	11217255	4490	4490	4490	4490	2
395	20240705	135100	11208275	4495	4495	4495	4495	0
396	20240705	135000	11208275	4495	4495	4495	4495	2
397	20240705	134900	11199285	4460	4460	4460	4460	0
398	20240705	134800	11199285	4460	4460	4460	4460	0
399	20240705	134700	11199285	4460	4470	4470	4460	100
400	20240705	134600	10753070	4470	4470	4470	4470	0
401	20240705	134500	10753070	4470	4485	4485	4470	100
402	20240705	134400	10305340	4495	4495	4495	4495	0
403	20240705	134300	10305340	4495	4495	4495	4495	11
404	20240705	134200	10255895	4495	4495	4495	4495	0
405	20240705	134100	10255895	4495	4495	4495	4495	0
406	20240705	134000	10255895	4495	4495	4495	4495	1
407	20240705	133900	10251400	4495	4495	4495	4495	0
408	20240705	133800	10251400	4495	4495	4495	4495	1
409	20240705	133700	10246905	4495	4495	4495	4495	0
410	20240705	133600	10246905	4495	4495	4495	4495	0
411	20240705	133500	10246905	4495	4495	4495	4495	0
412	20240705	133400	10246905	4495	4495	4495	4495	0
413	20240705	133300	10246905	4495	4495	4495	4495	0
414	20240705	133200	10246905	4495	4495	4495	4495	0
415	20240705	133100	10246905	4495	4495	4495	4495	0
416	20240705	133000	10246905	4495	4495	4495	4495	0
417	20240705	132900	10246905	4495	4495	4495	4495	0
418	20240705	132800	10246905	4495	4495	4495	4495	0
419	20240705	132700	10246905	4495	4495	4495	4495	0
420	20240705	132600	10246905	4495	4495	4495	4495	0
421	20240705	132500	10246905	4495	4495	4495	4495	0
422	20240705	132400	10246905	4495	4495	4495	4495	0
423	20240705	132300	10246905	4495	4495	4495	4495	0
424	20240705	132200	10246905	4495	4495	4495	4495	0
425	20240705	132100	10246905	4495	4495	4495	4495	0
426	20240705	132000	10246905	4495	4495	4495	4495	2
427	20240705	131900	10237915	4485	4485	4485	4485	0
428	20240705	131800	10237915	4485	4485	4485	4485	0
429	20240705	131700	10237915	4485	4490	4490	4485	88
430	20240705	131600	9842815	4490	4490	4490	4490	5
431	20240705	131500	9820365	4490	4490	4490	4490	0
432	20240705	131400	9820365	4490	4490	4490	4490	0
433	20240705	131300	9820365	4490	4490	4490	4490	0
434	20240705	131200	9820365	4490	4490	4490	4490	0
435	20240705	131100	9820365	4490	4490	4490	4490	50
436	20240705	131000	9595865	4490	4490	4490	4490	56
437	20240705	130900	9344425	4490	4490	4490	4490	0
438	20240705	130800	9344425	4490	4490	4490	4490	0
439	20240705	130700	9344425	4490	4490	4490	4490	0
440	20240705	130600	9344425	4490	4490	4490	4490	0
441	20240705	130500	9344425	4490	4490	4490	4490	0
442	20240705	130400	9344425	4490	4490	4490	4490	0
443	20240705	130300	9344425	4490	4490	4490	4490	5
444	20240705	130200	9321975	4490	4490	4490	4490	0
445	20240705	130100	9321975	4490	4490	4490	4490	50
446	20240705	130000	9097475	4495	4495	4495	4495	0
447	20240705	125900	9097475	4495	4495	4495	4495	0
448	20240705	125800	9097475	4495	4495	4495	4495	0
449	20240705	125700	9097475	4495	4495	4495	4495	0
450	20240705	125600	9097475	4495	4495	4495	4495	0
451	20240705	125500	9097475	4495	4495	4495	4495	0
452	20240705	125400	9097475	4495	4495	4495	4495	0
453	20240705	125300	9097475	4495	4495	4495	4495	0
454	20240705	125200	9097475	4495	4495	4495	4495	0
455	20240705	125100	9097475	4495	4495	4495	4495	0
456	20240705	125000	9097475	4495	4495	4495	4495	0
457	20240705	124900	9097475	4495	4495	4495	4495	0
458	20240705	124800	9097475	4495	4495	4495	4495	0
459	20240705	124700	9097475	4495	4495	4495	4495	0
460	20240705	124600	9097475	4495	4495	4495	4495	0
461	20240705	124500	9097475	4495	4495	4495	4495	0
462	20240705	124400	9097475	4495	4495	4495	4495	0
463	20240705	124300	9097475	4495	4495	4495	4495	0
464	20240705	124200	9097475	4495	4495	4495	4495	0
465	20240705	124100	9097475	4495	4495	4495	4495	0
466	20240705	124000	9097475	4495	4495	4495	4495	0
467	20240705	123900	9097475	4495	4495	4495	4495	0
468	20240705	123800	9097475	4495	4495	4495	4495	0
469	20240705	123700	9097475	4495	4495	4495	4495	0
470	20240705	123600	9097475	4495	4495	4495	4495	0
471	20240705	123500	9097475	4495	4495	4495	4495	0
472	20240705	123400	9097475	4495	4495	4495	4495	0
473	20240705	123300	9097475	4495	4495	4495	4495	0
474	20240705	123200	9097475	4495	4495	4495	4495	0
475	20240705	123100	9097475	4495	4495	4495	4495	0
476	20240705	123000	9097475	4495	4495	4495	4495	0
477	20240705	122900	9097475	4495	4495	4495	4495	0
478	20240705	122800	9097475	4495	4495	4495	4495	0
479	20240705	122700	9097475	4495	4495	4495	4495	0
480	20240705	122600	9097475	4495	4495	4495	4495	0
481	20240705	122500	9097475	4495	4495	4495	4495	0
482	20240705	122400	9097475	4495	4495	4495	4495	0
483	20240705	122300	9097475	4495	4495	4495	4495	0
484	20240705	122200	9097475	4495	4495	4495	4495	0
485	20240705	122100	9097475	4495	4495	4495	4495	0
486	20240705	122000	9097475	4495	4495	4495	4495	0
487	20240705	121900	9097475	4495	4495	4495	4495	0
488	20240705	121800	9097475	4495	4495	4495	4495	12
489	20240705	121700	9043535	4470	4470	4470	4470	0
490	20240705	121600	9043535	4470	4470	4470	4470	0
491	20240705	121500	9043535	4470	4470	4470	4470	0
492	20240705	121400	9043535	4470	4470	4470	4470	0
493	20240705	121300	9043535	4470	4470	4470	4470	0
494	20240705	121200	9043535	4470	4470	4470	4470	0
495	20240705	121100	9043535	4470	4470	4470	4470	0
496	20240705	121000	9043535	4470	4470	4470	4470	0
497	20240705	120900	9043535	4470	4470	4470	4470	0
498	20240705	120800	9043535	4470	4470	4470	4470	17
499	20240705	120700	8967545	4495	4495	4495	4495	0
500	20240705	120600	8967545	4495	4495	4495	4495	0
501	20240705	120500	8967545	4495	4495	4495	4495	0
502	20240705	120400	8967545	4495	4495	4495	4495	0
503	20240705	120300	8967545	4495	4495	4495	4495	0
504	20240705	120200	8967545	4495	4495	4495	4495	0
505	20240705	120100	8967545	4495	4495	4495	4495	0
506	20240705	120000	8967545	4495	4495	4495	4495	11
507	20240705	115900	8918100	4495	4495	4495	4495	0
508	20240705	115800	8918100	4495	4495	4495	4495	0
509	20240705	115700	8918100	4495	4495	4495	4495	0
510	20240705	115600	8918100	4495	4495	4495	4495	0
511	20240705	115500	8918100	4495	4495	4495	4495	0
512	20240705	115400	8918100	4495	4495	4495	4495	0
513	20240705	115300	8918100	4495	4495	4495	4495	0
514	20240705	115200	8918100	4495	4495	4495	4495	0
515	20240705	115100	8918100	4495	4495	4495	4495	0
516	20240705	115000	8918100	4495	4495	4495	4495	0
517	20240705	114900	8918100	4495	4495	4495	4495	0
518	20240705	114800	8918100	4495	4495	4495	4495	0
519	20240705	114700	8918100	4495	4495	4495	4495	2
520	20240705	114600	8909110	4495	4490	4495	4490	5
521	20240705	114500	8886650	4490	4490	4490	4490	0
522	20240705	114400	8886650	4490	4490	4490	4490	0
523	20240705	114300	8886650	4490	4490	4490	4490	10
524	20240705	114200	8841750	4490	4490	4490	4490	0
525	20240705	114100	8841750	4490	4490	4490	4490	0
526	20240705	114000	8841750	4490	4490	4490	4490	0
527	20240705	113900	8841750	4490	4490	4490	4490	0
528	20240705	113800	8841750	4490	4490	4490	4490	0
529	20240705	113700	8841750	4490	4490	4490	4490	0
530	20240705	113600	8841750	4490	4490	4490	4490	0
531	20240705	113500	8841750	4490	4490	4490	4490	0
532	20240705	113400	8841750	4490	4490	4490	4490	7
533	20240705	113300	8810320	4490	4490	4490	4490	0
534	20240705	113200	8810320	4490	4490	4490	4490	0
535	20240705	113100	8810320	4490	4490	4490	4490	0
536	20240705	113000	8810320	4490	4490	4490	4490	0
537	20240705	112900	8810320	4490	4490	4490	4490	0
538	20240705	112800	8810320	4490	4490	4490	4490	0
539	20240705	112700	8810320	4490	4490	4490	4490	0
540	20240705	112600	8810320	4490	4490	4490	4490	0
541	20240705	112500	8810320	4490	4490	4490	4490	0
542	20240705	112400	8810320	4490	4490	4490	4490	0
543	20240705	112300	8810320	4490	4490	4490	4490	0
544	20240705	112200	8810320	4490	4490	4490	4490	0
545	20240705	112100	8810320	4490	4490	4490	4490	0
546	20240705	112000	8810320	4490	4490	4490	4490	0
547	20240705	111900	8810320	4490	4490	4490	4490	1
548	20240705	111800	8805830	4495	4495	4495	4495	0
549	20240705	111700	8805830	4495	4495	4495	4495	0
550	20240705	111600	8805830	4495	4495	4495	4495	0
551	20240705	111500	8805830	4495	4495	4495	4495	0
552	20240705	111400	8805830	4495	4495	4495	4495	0
553	20240705	111300	8805830	4495	4495	4495	4495	0
554	20240705	111200	8805830	4495	4495	4495	4495	0
555	20240705	111100	8805830	4495	4495	4495	4495	0
556	20240705	111000	8805830	4495	4495	4495	4495	0
557	20240705	110900	8805830	4495	4495	4495	4495	0
558	20240705	110800	8805830	4495	4495	4495	4495	0
559	20240705	110700	8805830	4495	4495	4495	4495	0
560	20240705	110600	8805830	4495	4495	4495	4495	0
561	20240705	110500	8805830	4495	4495	4495	4495	0
562	20240705	110400	8805830	4495	4495	4495	4495	0
563	20240705	110300	8805830	4495	4495	4495	4495	0
564	20240705	110200	8805830	4495	4495	4495	4495	0
565	20240705	110100	8805830	4495	4495	4495	4495	50
566	20240705	110000	8581080	4495	4495	4495	4495	0
567	20240705	105900	8581080	4495	4495	4495	4495	0
568	20240705	105800	8581080	4495	4495	4495	4495	0
569	20240705	105700	8581080	4495	4495	4495	4495	0
570	20240705	105600	8581080	4495	4495	4495	4495	0
571	20240705	105500	8581080	4495	4495	4495	4495	0
572	20240705	105400	8581080	4495	4495	4495	4495	100
573	20240705	105300	8131580	4495	4495	4495	4495	0
574	20240705	105200	8131580	4495	4495	4495	4495	0
575	20240705	105100	8131580	4495	4495	4495	4495	0
576	20240705	105000	8131580	4495	4495	4495	4495	0
577	20240705	104900	8131580	4495	4495	4495	4495	0
578	20240705	104800	8131580	4495	4495	4495	4495	0
579	20240705	104700	8131580	4495	4495	4495	4495	0
580	20240705	104600	8131580	4495	4495	4495	4495	1
581	20240705	104500	8127085	4495	4495	4495	4495	0
582	20240705	104400	8127085	4495	4495	4495	4495	0
583	20240705	104300	8127085	4495	4495	4495	4495	0
584	20240705	104200	8127085	4495	4495	4495	4495	40
585	20240705	104100	7947285	4500	4500	4500	4500	0
586	20240705	104000	7947285	4500	4500	4500	4500	102
587	20240705	103900	7488285	4500	4505	4505	4500	120
588	20240705	103800	6948145	4510	4510	4510	4510	0
589	20240705	103700	6948145	4510	4510	4510	4510	0
590	20240705	103600	6948145	4510	4510	4510	4505	3
591	20240705	103500	6934620	4505	4505	4505	4505	1
592	20240705	103400	6930115	4505	4505	4505	4505	0
593	20240705	103300	6930115	4505	4505	4505	4500	27
594	20240705	103200	6808605	4500	4500	4500	4500	0
595	20240705	103100	6808605	4500	4500	4500	4500	0
596	20240705	103000	6808605	4500	4500	4500	4500	2
597	20240705	102900	6799605	4500	4500	4500	4500	40
598	20240705	102800	6619605	4500	4500	4500	4500	0
599	20240705	102700	6619605	4500	4500	4500	4500	30
600	20240705	102600	6484605	4500	4500	4500	4500	0
601	20240705	102500	6484605	4500	4500	4500	4500	0
602	20240705	102400	6484605	4500	4500	4500	4500	0
603	20240705	102300	6484605	4500	4500	4500	4500	11
604	20240705	102200	6435105	4500	4500	4500	4500	0
605	20240705	102100	6435105	4500	4500	4500	4500	0
606	20240705	102000	6435105	4500	4500	4500	4500	0
607	20240705	101900	6435105	4500	4500	4500	4500	47
608	20240705	101800	6223605	4500	4500	4500	4500	0
609	20240705	101700	6223605	4500	4500	4500	4500	1
610	20240705	101600	6219105	4495	4495	4495	4495	0
611	20240705	101500	6219105	4495	4495	4495	4495	39
612	20240705	101400	6043800	4495	4495	4495	4495	100
613	20240705	101300	5594300	4495	4495	4495	4495	0
614	20240705	101200	5594300	4495	4495	4495	4495	0
615	20240705	101100	5594300	4495	4495	4495	4495	0
616	20240705	101000	5594300	4495	4495	4495	4495	0
617	20240705	100900	5594300	4495	4495	4495	4495	0
618	20240705	100800	5594300	4495	4495	4495	4495	100
619	20240705	100700	5144800	4495	4495	4495	4495	130
620	20240705	100600	4560450	4495	4495	4495	4495	0
621	20240705	100500	4560450	4495	4495	4495	4495	0
622	20240705	100400	4560450	4495	4495	4495	4495	0
623	20240705	100300	4560450	4495	4495	4495	4495	100
624	20240705	100200	4110950	4495	4495	4495	4495	0
625	20240705	100100	4110950	4495	4495	4495	4495	40
626	20240705	100000	3931150	4495	4495	4495	4495	0
627	20240705	095900	3931150	4495	4495	4495	4495	1
628	20240705	095800	3926655	4495	4495	4495	4495	0
629	20240705	095700	3926655	4495	4495	4495	4495	0
630	20240705	095600	3926655	4495	4495	4495	4495	50
631	20240705	095500	3701905	4495	4495	4495	4495	1
632	20240705	095400	3697410	4465	4465	4465	4465	0
633	20240705	095300	3697410	4465	4485	4485	4465	50
634	20240705	095200	3473940	4495	4495	4495	4495	0
635	20240705	095100	3473940	4495	4495	4495	4495	0
636	20240705	095000	3473940	4495	4495	4495	4495	0
637	20240705	094900	3473940	4495	4495	4495	4495	1
638	20240705	094800	3469445	4490	4490	4490	4490	0
639	20240705	094700	3469445	4490	4490	4490	4490	0
640	20240705	094600	3469445	4490	4490	4490	4490	0
641	20240705	094500	3469445	4490	4490	4490	4490	28
642	20240705	094400	3343725	4490	4490	4490	4490	0
643	20240705	094300	3343725	4490	4490	4490	4490	0
644	20240705	094200	3343725	4490	4495	4495	4490	13
645	20240705	094100	3285295	4495	4495	4495	4495	1
646	20240705	094000	3280800	4490	4490	4490	4490	35
647	20240705	093900	3123650	4490	4490	4490	4490	10
648	20240705	093800	3078750	4490	4490	4490	4490	1
649	20240705	093700	3074260	4460	4460	4460	4460	50
650	20240705	093600	2851260	4500	4500	4500	4500	0
651	20240705	093500	2851260	4500	4500	4500	4500	0
652	20240705	093400	2851260	4500	4500	4500	4500	0
653	20240705	093300	2851260	4500	4500	4500	4500	0
654	20240705	093200	2851260	4500	4500	4500	4500	0
655	20240705	093100	2851260	4500	4500	4500	4500	0
656	20240705	093000	2851260	4500	4500	4500	4500	0
657	20240705	092900	2851260	4500	4500	4500	4500	0
658	20240705	092800	2851260	4500	4500	4500	4500	0
659	20240705	092700	2851260	4500	4500	4500	4500	0
660	20240705	092600	2851260	4500	4500	4500	4500	0
661	20240705	092500	2851260	4500	4500	4500	4500	0
662	20240705	092400	2851260	4500	4500	4500	4500	0
663	20240705	092300	2851260	4500	4500	4500	4500	0
664	20240705	092200	2851260	4500	4500	4500	4500	0
665	20240705	092100	2851260	4500	4500	4500	4500	0
666	20240705	092000	2851260	4500	4500	4500	4500	0
667	20240705	091900	2851260	4500	4500	4500	4500	0
668	20240705	091800	2851260	4500	4500	4500	4500	0
669	20240705	091700	2851260	4500	4500	4500	4500	1
670	20240705	091600	2846760	4495	4495	4495	4495	1
671	20240705	091500	2842265	4450	4475	4475	4450	500
672	20240705	091400	612785	4515	4515	4515	4515	0
673	20240705	091300	612785	4515	4515	4515	4515	0
674	20240705	091200	612785	4515	4515	4515	4515	0
675	20240705	091100	612785	4515	4515	4515	4515	0
676	20240705	091000	612785	4515	4515	4515	4515	0
677	20240705	090900	612785	4515	4515	4515	4515	0
678	20240705	090800	612785	4515	4515	4515	4515	0
679	20240705	090700	612785	4515	4475	4515	4475	53
680	20240705	090600	374370	4470	4470	4470	4470	0
681	20240705	090500	374370	4470	4470	4470	4470	0
682	20240705	090400	374370	4470	4470	4470	4470	0
683	20240705	090300	374370	4470	4470	4470	4470	5
684	20240705	090200	352020	4465	4465	4465	4465	0
685	20240705	090100	352020	4465	4465	4465	4465	0
686	20240705	090000	352020	4465	4455	4465	4455	79