KissMeData/134060/min/candle-20240702.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240702	202800	27701940	5030	5030	5030	5030	34
3	20240702	202700	27701940	5030	5030	5030	5030	0
4	20240702	202600	27701940	5030	5030	5030	5030	0
5	20240702	202500	27701940	5030	5030	5030	5030	0
6	20240702	202400	27701940	5030	5030	5030	5030	0
7	20240702	202300	27701940	5030	5030	5030	5030	0
8	20240702	202200	27701940	5030	5030	5030	5030	0
9	20240702	202100	27701940	5030	5030	5030	5030	0
10	20240702	202000	27701940	5030	5030	5030	5030	0
11	20240702	201900	27701940	5030	5030	5030	5030	0
12	20240702	201800	27701940	5030	5030	5030	5030	0
13	20240702	201700	27701940	5030	5030	5030	5030	0
14	20240702	201600	27701940	5030	5030	5030	5030	0
15	20240702	201500	27701940	5030	5030	5030	5030	0
16	20240702	201400	27701940	5030	5030	5030	5030	0
17	20240702	201300	27701940	5030	5030	5030	5030	0
18	20240702	201200	27701940	5030	5030	5030	5030	0
19	20240702	201100	27701940	5030	5030	5030	5030	0
20	20240702	201000	27701940	5030	5030	5030	5030	0
21	20240702	200900	27701940	5030	5030	5030	5030	0
22	20240702	200800	27701940	5030	5030	5030	5030	0
23	20240702	200700	27701940	5030	5030	5030	5030	0
24	20240702	200600	27701940	5030	5030	5030	5030	0
25	20240702	200500	27701940	5030	5030	5030	5030	0
26	20240702	200400	27701940	5030	5030	5030	5030	0
27	20240702	200300	27701940	5030	5030	5030	5030	0
28	20240702	200200	27701940	5030	5030	5030	5030	0
29	20240702	200100	27701940	5030	5030	5030	5030	0
30	20240702	200000	27701940	5030	5030	5030	5030	0
31	20240702	195900	27701940	5030	5030	5030	5030	0
32	20240702	195800	27701940	5030	5030	5030	5030	34
33	20240702	195700	27701940	5030	5030	5030	5030	0
34	20240702	195600	27701940	5030	5030	5030	5030	0
35	20240702	195500	27701940	5030	5030	5030	5030	0
36	20240702	195400	27701940	5030	5030	5030	5030	0
37	20240702	195300	27701940	5030	5030	5030	5030	0
38	20240702	195200	27701940	5030	5030	5030	5030	0
39	20240702	195100	27701940	5030	5030	5030	5030	0
40	20240702	195000	27701940	5030	5030	5030	5030	0
41	20240702	194900	27701940	5030	5030	5030	5030	0
42	20240702	194800	27701940	5030	5030	5030	5030	0
43	20240702	194700	27701940	5030	5030	5030	5030	0
44	20240702	194600	27701940	5030	5030	5030	5030	0
45	20240702	194500	27701940	5030	5030	5030	5030	0
46	20240702	194400	27701940	5030	5030	5030	5030	0
47	20240702	194300	27701940	5030	5030	5030	5030	0
48	20240702	194200	27701940	5030	5030	5030	5030	0
49	20240702	194100	27701940	5030	5030	5030	5030	0
50	20240702	194000	27701940	5030	5030	5030	5030	0
51	20240702	193900	27701940	5030	5030	5030	5030	0
52	20240702	193800	27701940	5030	5030	5030	5030	0
53	20240702	193700	27701940	5030	5030	5030	5030	0
54	20240702	193600	27701940	5030	5030	5030	5030	0
55	20240702	193500	27701940	5030	5030	5030	5030	0
56	20240702	193400	27701940	5030	5030	5030	5030	0
57	20240702	193300	27701940	5030	5030	5030	5030	0
58	20240702	193200	27701940	5030	5030	5030	5030	0
59	20240702	193100	27701940	5030	5030	5030	5030	0
60	20240702	193000	27701940	5030	5030	5030	5030	0
61	20240702	192900	27701940	5030	5030	5030	5030	0
62	20240702	192800	27701940	5030	5030	5030	5030	34
63	20240702	192700	27701940	5030	5030	5030	5030	0
64	20240702	192600	27701940	5030	5030	5030	5030	0
65	20240702	192500	27701940	5030	5030	5030	5030	0
66	20240702	192400	27701940	5030	5030	5030	5030	0
67	20240702	192300	27701940	5030	5030	5030	5030	0
68	20240702	192200	27701940	5030	5030	5030	5030	0
69	20240702	192100	27701940	5030	5030	5030	5030	0
70	20240702	192000	27701940	5030	5030	5030	5030	0
71	20240702	191900	27701940	5030	5030	5030	5030	0
72	20240702	191800	27701940	5030	5030	5030	5030	0
73	20240702	191700	27701940	5030	5030	5030	5030	0
74	20240702	191600	27701940	5030	5030	5030	5030	0
75	20240702	191500	27701940	5030	5030	5030	5030	0
76	20240702	191400	27701940	5030	5030	5030	5030	0
77	20240702	191300	27701940	5030	5030	5030	5030	0
78	20240702	191200	27701940	5030	5030	5030	5030	0
79	20240702	191100	27701940	5030	5030	5030	5030	0
80	20240702	191000	27701940	5030	5030	5030	5030	0
81	20240702	190900	27701940	5030	5030	5030	5030	0
82	20240702	190800	27701940	5030	5030	5030	5030	0
83	20240702	190700	27701940	5030	5030	5030	5030	0
84	20240702	190600	27701940	5030	5030	5030	5030	0
85	20240702	190500	27701940	5030	5030	5030	5030	0
86	20240702	190400	27701940	5030	5030	5030	5030	0
87	20240702	190300	27701940	5030	5030	5030	5030	0
88	20240702	190200	27701940	5030	5030	5030	5030	0
89	20240702	190100	27701940	5030	5030	5030	5030	0
90	20240702	190000	27701940	5030	5030	5030	5030	0
91	20240702	185900	27701940	5030	5030	5030	5030	0
92	20240702	185800	27701940	5030	5030	5030	5030	34
93	20240702	185700	27701940	5030	5030	5030	5030	0
94	20240702	185600	27701940	5030	5030	5030	5030	0
95	20240702	185500	27701940	5030	5030	5030	5030	0
96	20240702	185400	27701940	5030	5030	5030	5030	0
97	20240702	185300	27701940	5030	5030	5030	5030	0
98	20240702	185200	27701940	5030	5030	5030	5030	0
99	20240702	185100	27701940	5030	5030	5030	5030	0
100	20240702	185000	27701940	5030	5030	5030	5030	0
101	20240702	184900	27701940	5030	5030	5030	5030	0
102	20240702	184800	27701940	5030	5030	5030	5030	0
103	20240702	184700	27701940	5030	5030	5030	5030	0
104	20240702	184600	27701940	5030	5030	5030	5030	0
105	20240702	184500	27701940	5030	5030	5030	5030	0
106	20240702	184400	27701940	5030	5030	5030	5030	0
107	20240702	184300	27701940	5030	5030	5030	5030	0
108	20240702	184200	27701940	5030	5030	5030	5030	0
109	20240702	184100	27701940	5030	5030	5030	5030	0
110	20240702	184000	27701940	5030	5030	5030	5030	0
111	20240702	183900	27701940	5030	5030	5030	5030	0
112	20240702	183800	27701940	5030	5030	5030	5030	0
113	20240702	183700	27701940	5030	5030	5030	5030	0
114	20240702	183600	27701940	5030	5030	5030	5030	0
115	20240702	183500	27701940	5030	5030	5030	5030	0
116	20240702	183400	27701940	5030	5030	5030	5030	0
117	20240702	183300	27701940	5030	5030	5030	5030	0
118	20240702	183200	27701940	5030	5030	5030	5030	0
119	20240702	183100	27701940	5030	5030	5030	5030	0
120	20240702	183000	27701940	5030	5030	5030	5030	0
121	20240702	182900	27701940	5030	5030	5030	5030	0
122	20240702	182800	27701940	5030	5030	5030	5030	34
123	20240702	182700	27701940	5030	5030	5030	5030	0
124	20240702	182600	27701940	5030	5030	5030	5030	0
125	20240702	182500	27701940	5030	5030	5030	5030	0
126	20240702	182400	27701940	5030	5030	5030	5030	0
127	20240702	182300	27701940	5030	5030	5030	5030	0
128	20240702	182200	27701940	5030	5030	5030	5030	0
129	20240702	182100	27701940	5030	5030	5030	5030	0
130	20240702	182000	27701940	5030	5030	5030	5030	0
131	20240702	181900	27701940	5030	5030	5030	5030	0
132	20240702	181800	27701940	5030	5030	5030	5030	0
133	20240702	181700	27701940	5030	5030	5030	5030	0
134	20240702	181600	27701940	5030	5030	5030	5030	0
135	20240702	181500	27701940	5030	5030	5030	5030	0
136	20240702	181400	27701940	5030	5030	5030	5030	0
137	20240702	181300	27701940	5030	5030	5030	5030	0
138	20240702	181200	27701940	5030	5030	5030	5030	0
139	20240702	181100	27701940	5030	5030	5030	5030	0
140	20240702	181000	27701940	5030	5030	5030	5030	0
141	20240702	180900	27701940	5030	5030	5030	5030	0
142	20240702	180800	27701940	5030	5030	5030	5030	0
143	20240702	180700	27701940	5030	5030	5030	5030	0
144	20240702	180600	27701940	5030	5030	5030	5030	0
145	20240702	180500	27701940	5030	5030	5030	5030	0
146	20240702	180400	27701940	5030	5030	5030	5030	0
147	20240702	180300	27701940	5030	5030	5030	5030	0
148	20240702	180200	27701940	5030	5030	5030	5030	0
149	20240702	180100	27701940	5030	5030	5030	5030	0
150	20240702	180000	27701940	5030	5030	5030	5030	0
151	20240702	175900	27701940	5030	5030	5030	5030	0
152	20240702	175800	27701940	5030	5030	5030	5030	34
153	20240702	175700	27701940	5030	5030	5030	5030	0
154	20240702	175600	27701940	5030	5030	5030	5030	0
155	20240702	175500	27701940	5030	5030	5030	5030	0
156	20240702	175400	27701940	5030	5030	5030	5030	0
157	20240702	175300	27701940	5030	5030	5030	5030	0
158	20240702	175200	27701940	5030	5030	5030	5030	0
159	20240702	175100	27701940	5030	5030	5030	5030	0
160	20240702	175000	27701940	5030	5030	5030	5030	0
161	20240702	174900	27701940	5030	5030	5030	5030	0
162	20240702	174800	27701940	5030	5030	5030	5030	0
163	20240702	174700	27701940	5030	5030	5030	5030	0
164	20240702	174600	27701940	5030	5030	5030	5030	0
165	20240702	174500	27701940	5030	5030	5030	5030	0
166	20240702	174400	27701940	5030	5030	5030	5030	0
167	20240702	174300	27701940	5030	5030	5030	5030	0
168	20240702	174200	27701940	5030	5030	5030	5030	0
169	20240702	174100	27701940	5030	5030	5030	5030	0
170	20240702	174000	27701940	5030	5030	5030	5030	0
171	20240702	173900	27701940	5030	5030	5030	5030	0
172	20240702	173800	27701940	5030	5030	5030	5030	0
173	20240702	173700	27701940	5030	5030	5030	5030	0
174	20240702	173600	27701940	5030	5030	5030	5030	0
175	20240702	173500	27701940	5030	5030	5030	5030	0
176	20240702	173400	27701940	5030	5030	5030	5030	0
177	20240702	173300	27701940	5030	5030	5030	5030	0
178	20240702	173200	27701940	5030	5030	5030	5030	0
179	20240702	173100	27701940	5030	5030	5030	5030	0
180	20240702	173000	27701940	5030	5030	5030	5030	0
181	20240702	172900	27701940	5030	5030	5030	5030	0
182	20240702	172800	27701940	5030	5030	5030	5030	34
183	20240702	172700	27701940	5030	5030	5030	5030	0
184	20240702	172600	27701940	5030	5030	5030	5030	0
185	20240702	172500	27701940	5030	5030	5030	5030	0
186	20240702	172400	27701940	5030	5030	5030	5030	0
187	20240702	172300	27701940	5030	5030	5030	5030	0
188	20240702	172200	27701940	5030	5030	5030	5030	0
189	20240702	172100	27701940	5030	5030	5030	5030	0
190	20240702	172000	27701940	5030	5030	5030	5030	0
191	20240702	171900	27701940	5030	5030	5030	5030	0
192	20240702	171800	27701940	5030	5030	5030	5030	0
193	20240702	171700	27701940	5030	5030	5030	5030	0
194	20240702	171600	27701940	5030	5030	5030	5030	0
195	20240702	171500	27701940	5030	5030	5030	5030	0
196	20240702	171400	27701940	5030	5030	5030	5030	0
197	20240702	171300	27701940	5030	5030	5030	5030	0
198	20240702	171200	27701940	5030	5030	5030	5030	0
199	20240702	171100	27701940	5030	5030	5030	5030	0
200	20240702	171000	27701940	5030	5030	5030	5030	0
201	20240702	170900	27701940	5030	5030	5030	5030	0
202	20240702	170800	27701940	5030	5030	5030	5030	0
203	20240702	170700	27701940	5030	5030	5030	5030	0
204	20240702	170600	27701940	5030	5030	5030	5030	0
205	20240702	170500	27701940	5030	5030	5030	5030	0
206	20240702	170400	27701940	5030	5030	5030	5030	0
207	20240702	170300	27701940	5030	5030	5030	5030	0
208	20240702	170200	27701940	5030	5030	5030	5030	0
209	20240702	170100	27701940	5030	5030	5030	5030	0
210	20240702	170000	27701940	5030	5030	5030	5030	0
211	20240702	165900	27701940	5030	5030	5030	5030	0
212	20240702	165800	27701940	5030	5030	5030	5030	34
213	20240702	165700	27701940	5030	5030	5030	5030	0
214	20240702	165600	27701940	5030	5030	5030	5030	0
215	20240702	165500	27701940	5030	5030	5030	5030	0
216	20240702	165400	27701940	5030	5030	5030	5030	0
217	20240702	165300	27701940	5030	5030	5030	5030	0
218	20240702	165200	27701940	5030	5030	5030	5030	0
219	20240702	165100	27701940	5030	5030	5030	5030	0
220	20240702	165000	27701940	5030	5030	5030	5030	0
221	20240702	164900	27701940	5030	5030	5030	5030	0
222	20240702	164800	27701940	5030	5030	5030	5030	0
223	20240702	164700	27701940	5030	5030	5030	5030	0
224	20240702	164600	27701940	5030	5030	5030	5030	0
225	20240702	164500	27701940	5030	5030	5030	5030	0
226	20240702	164400	27701940	5030	5030	5030	5030	0
227	20240702	164300	27701940	5030	5030	5030	5030	0
228	20240702	164200	27701940	5030	5030	5030	5030	0
229	20240702	164100	27701940	5030	5030	5030	5030	0
230	20240702	164000	27701940	5030	5030	5030	5030	0
231	20240702	163900	27701940	5030	5030	5030	5030	0
232	20240702	163800	27701940	5030	5030	5030	5030	0
233	20240702	163700	27701940	5030	5030	5030	5030	0
234	20240702	163600	27701940	5030	5030	5030	5030	0
235	20240702	163500	27701940	5030	5030	5030	5030	0
236	20240702	163400	27701940	5030	5030	5030	5030	0
237	20240702	163300	27701940	5030	5030	5030	5030	0
238	20240702	163200	27701940	5030	5030	5030	5030	0
239	20240702	163100	27701940	5030	5030	5030	5030	0
240	20240702	163000	27701940	5030	5030	5030	5030	0
241	20240702	162900	27701940	5030	5030	5030	5030	0
242	20240702	162800	27701940	5030	5030	5030	5030	34
243	20240702	162700	27701940	5030	5030	5030	5030	0
244	20240702	162600	27701940	5030	5030	5030	5030	0
245	20240702	162500	27701940	5030	5030	5030	5030	0
246	20240702	162400	27701940	5030	5030	5030	5030	0
247	20240702	162300	27701940	5030	5030	5030	5030	0
248	20240702	162200	27701940	5030	5030	5030	5030	0
249	20240702	162100	27701940	5030	5030	5030	5030	0
250	20240702	162000	27701940	5030	5030	5030	5030	0
251	20240702	161900	27701940	5030	5030	5030	5030	0
252	20240702	161800	27701940	5030	5030	5030	5030	0
253	20240702	161700	27701940	5030	5030	5030	5030	0
254	20240702	161600	27701940	5030	5030	5030	5030	0
255	20240702	161500	27701940	5030	5030	5030	5030	0
256	20240702	161400	27701940	5030	5030	5030	5030	0
257	20240702	161300	27701940	5030	5030	5030	5030	0
258	20240702	161200	27701940	5030	5030	5030	5030	0
259	20240702	161100	27701940	5030	5030	5030	5030	0
260	20240702	161000	27701940	5030	5030	5030	5030	0
261	20240702	160900	27701940	5030	5030	5030	5030	0
262	20240702	160800	27701940	5030	5030	5030	5030	0
263	20240702	160700	27701940	5030	5030	5030	5030	0
264	20240702	160600	27701940	5030	5030	5030	5030	0
265	20240702	160500	27701940	5030	5030	5030	5030	0
266	20240702	160400	27701940	5030	5030	5030	5030	0
267	20240702	160300	27701940	5030	5030	5030	5030	0
268	20240702	160200	27701940	5030	5030	5030	5030	0
269	20240702	160100	27701940	5030	5030	5030	5030	0
270	20240702	160000	27701940	5030	5030	5030	5030	0
271	20240702	155900	27701940	5030	5030	5030	5030	0
272	20240702	155800	27701940	5030	5030	5030	5030	34
273	20240702	155700	27701940	5030	5030	5030	5030	0
274	20240702	155600	27701940	5030	5030	5030	5030	0
275	20240702	155500	27701940	5030	5030	5030	5030	0
276	20240702	155400	27701940	5030	5030	5030	5030	0
277	20240702	155300	27701940	5030	5030	5030	5030	0
278	20240702	155200	27701940	5030	5030	5030	5030	0
279	20240702	155100	27701940	5030	5030	5030	5030	0
280	20240702	155000	27701940	5030	5030	5030	5030	0
281	20240702	154900	27701940	5030	5030	5030	5030	0
282	20240702	154800	27701940	5030	5030	5030	5030	0
283	20240702	154700	27701940	5030	5030	5030	5030	0
284	20240702	154600	27701940	5030	5030	5030	5030	0
285	20240702	154500	27701940	5030	5030	5030	5030	0
286	20240702	154400	27701940	5030	5030	5030	5030	0
287	20240702	154300	27701940	5030	5030	5030	5030	0
288	20240702	154200	27701940	5030	5030	5030	5030	0
289	20240702	154100	27701940	5030	5030	5030	5030	0
290	20240702	154000	27701940	5030	5030	5030	5030	0
291	20240702	153900	27701940	5030	5030	5030	5030	0
292	20240702	153800	27701940	5030	5030	5030	5030	0
293	20240702	153700	27701940	5030	5030	5030	5030	0
294	20240702	153600	27701940	5030	5030	5030	5030	0
295	20240702	153500	27701940	5030	5030	5030	5030	0
296	20240702	153400	27701940	5030	5030	5030	5030	0
297	20240702	153300	27701940	5030	5030	5030	5030	0
298	20240702	153200	27701940	5030	5030	5030	5030	0
299	20240702	153100	27701940	5030	5030	5030	5030	0
300	20240702	153000	27701940	5030	5030	5030	5030	34
301	20240702	152900	27530920	5030	5030	5030	5030	0
302	20240702	152800	27530920	5030	5030	5030	5030	0
303	20240702	152700	27530920	5030	5030	5030	5030	0
304	20240702	152600	27530920	5030	5030	5030	5030	0
305	20240702	152500	27530920	5030	5030	5030	5030	0
306	20240702	152400	27530920	5030	5030	5030	5030	0
307	20240702	152300	27530920	5030	5030	5030	5030	0
308	20240702	152200	27530920	5030	5030	5030	5030	0
309	20240702	152100	27530920	5030	5030	5030	5030	0
310	20240702	152000	27530920	5030	5030	5030	5030	0
311	20240702	151900	27530920	5030	5030	5030	5030	0
312	20240702	151800	27530920	5030	5020	5030	5020	51
313	20240702	151700	27274680	5020	5020	5020	5020	0
314	20240702	151600	27274680	5020	5020	5020	5020	0
315	20240702	151500	27274680	5020	5020	5020	5020	0
316	20240702	151400	27274680	5020	5020	5020	5020	0
317	20240702	151300	27274680	5020	5020	5020	5020	0
318	20240702	151200	27274680	5020	5020	5020	5020	0
319	20240702	151100	27274680	5020	5020	5020	5020	17
320	20240702	151000	27189340	5020	5020	5020	5020	0
321	20240702	150900	27189340	5020	5020	5020	5020	0
322	20240702	150800	27189340	5020	5020	5020	5020	0
323	20240702	150700	27189340	5020	5020	5020	5020	0
324	20240702	150600	27189340	5020	5020	5020	5020	20
325	20240702	150500	27088940	5020	5020	5020	5020	0
326	20240702	150400	27088940	5020	5010	5020	5010	85
327	20240702	150300	26662290	5020	5020	5020	5020	0
328	20240702	150200	26662290	5020	5020	5020	5020	0
329	20240702	150100	26662290	5020	5020	5020	5020	0
330	20240702	150000	26662290	5020	5020	5020	5020	0
331	20240702	145900	26662290	5020	5020	5020	5020	0
332	20240702	145800	26662290	5020	5020	5020	5020	0
333	20240702	145700	26662290	5020	5020	5020	5020	0
334	20240702	145600	26662290	5020	5020	5020	5020	0
335	20240702	145500	26662290	5020	5020	5020	5020	0
336	20240702	145400	26662290	5020	5020	5020	5020	0
337	20240702	145300	26662290	5020	5020	5020	5020	0
338	20240702	145200	26662290	5020	5020	5020	5020	0
339	20240702	145100	26662290	5020	5020	5020	5020	0
340	20240702	145000	26662290	5020	5020	5020	5020	0
341	20240702	144900	26662290	5020	5020	5020	5020	0
342	20240702	144800	26662290	5020	5020	5020	5020	0
343	20240702	144700	26662290	5020	5020	5020	5020	0
344	20240702	144600	26662290	5020	5020	5020	5020	0
345	20240702	144500	26662290	5020	5020	5020	5020	0
346	20240702	144400	26662290	5020	5020	5020	5020	0
347	20240702	144300	26662290	5020	5020	5020	5020	0
348	20240702	144200	26662290	5020	5020	5020	5020	0
349	20240702	144100	26662290	5020	5020	5020	5020	0
350	20240702	144000	26662290	5020	5020	5020	5020	0
351	20240702	143900	26662290	5020	5020	5020	5020	0
352	20240702	143800	26662290	5020	5020	5020	5020	0
353	20240702	143700	26662290	5020	5020	5020	5020	0
354	20240702	143600	26662290	5020	5020	5020	5020	0
355	20240702	143500	26662290	5020	5020	5020	5020	0
356	20240702	143400	26662290	5020	5020	5020	5020	0
357	20240702	143300	26662290	5020	5020	5020	5020	0
358	20240702	143200	26662290	5020	5020	5020	5020	0
359	20240702	143100	26662290	5020	5020	5020	5020	0
360	20240702	143000	26662290	5020	5020	5020	5020	0
361	20240702	142900	26662290	5020	5020	5020	5020	0
362	20240702	142800	26662290	5020	5020	5020	5020	0
363	20240702	142700	26662290	5020	5020	5020	5020	0
364	20240702	142600	26662290	5020	5020	5020	5020	0
365	20240702	142500	26662290	5020	5020	5020	5020	0
366	20240702	142400	26662290	5020	5020	5020	5020	5
367	20240702	142300	26637190	5020	5020	5020	5020	0
368	20240702	142200	26637190	5020	5020	5020	5020	1
369	20240702	142100	26632170	5010	5010	5010	5010	0
370	20240702	142000	26632170	5010	5010	5010	5010	0
371	20240702	141900	26632170	5010	5010	5010	5010	68
372	20240702	141800	26291490	5010	5010	5010	5010	0
373	20240702	141700	26291490	5010	5010	5010	5010	0
374	20240702	141600	26291490	5010	5010	5010	5010	0
375	20240702	141500	26291490	5010	5010	5010	5010	0
376	20240702	141400	26291490	5010	5010	5010	5010	0
377	20240702	141300	26291490	5010	5010	5010	5010	0
378	20240702	141200	26291490	5010	5010	5010	5010	22
379	20240702	141100	26181270	5010	5010	5010	5010	0
380	20240702	141000	26181270	5010	5010	5010	5010	0
381	20240702	140900	26181270	5010	5010	5010	5010	0
382	20240702	140800	26181270	5010	5010	5010	5010	0
383	20240702	140700	26181270	5010	5010	5010	5010	0
384	20240702	140600	26181270	5010	5010	5010	5010	0
385	20240702	140500	26181270	5010	5010	5010	5010	0
386	20240702	140400	26181270	5010	5010	5010	5010	0
387	20240702	140300	26181270	5010	5010	5010	5010	0
388	20240702	140200	26181270	5010	5010	5010	5010	0
389	20240702	140100	26181270	5010	5010	5010	5010	0
390	20240702	140000	26181270	5010	5010	5010	5010	0
391	20240702	135900	26181270	5010	5010	5010	5010	0
392	20240702	135800	26181270	5010	5010	5010	5010	0
393	20240702	135700	26181270	5010	5010	5010	5010	0
394	20240702	135600	26181270	5010	5010	5010	5010	0
395	20240702	135500	26181270	5010	5010	5010	5010	0
396	20240702	135400	26181270	5010	5010	5010	5010	0
397	20240702	135300	26181270	5010	5010	5010	5010	0
398	20240702	135200	26181270	5010	5010	5010	5010	0
399	20240702	135100	26181270	5010	5010	5010	5010	0
400	20240702	135000	26181270	5010	5010	5010	5010	0
401	20240702	134900	26181270	5010	5010	5010	5010	0
402	20240702	134800	26181270	5010	5010	5010	5010	0
403	20240702	134700	26181270	5010	5010	5010	5010	0
404	20240702	134600	26181270	5010	5010	5010	5010	0
405	20240702	134500	26181270	5010	5010	5010	5010	0
406	20240702	134400	26181270	5010	4980	5010	4980	534
407	20240702	134300	23511685	4975	4975	4975	4975	2
408	20240702	134200	23501735	4975	4975	4975	4975	0
409	20240702	134100	23501735	4975	4975	4975	4975	0
410	20240702	134000	23501735	4975	4975	4975	4975	0
411	20240702	133900	23501735	4975	4975	4975	4975	0
412	20240702	133800	23501735	4975	4975	4975	4975	0
413	20240702	133700	23501735	4975	4975	4975	4975	0
414	20240702	133600	23501735	4975	4975	4975	4975	0
415	20240702	133500	23501735	4975	4975	4975	4975	0
416	20240702	133400	23501735	4975	4975	4975	4975	0
417	20240702	133300	23501735	4975	4975	4975	4975	0
418	20240702	133200	23501735	4975	4975	4975	4975	1
419	20240702	133100	23496760	4975	4975	4975	4975	0
420	20240702	133000	23496760	4975	4975	4975	4975	0
421	20240702	132900	23496760	4975	4975	4975	4975	0
422	20240702	132800	23496760	4975	4975	4975	4975	0
423	20240702	132700	23496760	4975	4975	4975	4975	0
424	20240702	132600	23496760	4975	4975	4975	4975	2
425	20240702	132500	23486810	4975	4975	4975	4975	2
426	20240702	132400	23476860	4975	4975	4975	4975	14
427	20240702	132300	23407210	4975	4975	4975	4975	0
428	20240702	132200	23407210	4975	4975	4975	4975	0
429	20240702	132100	23407210	4975	4975	4975	4975	0
430	20240702	132000	23407210	4975	4975	4975	4975	2
431	20240702	131900	23397260	4975	4975	4975	4975	0
432	20240702	131800	23397260	4975	4975	4975	4975	0
433	20240702	131700	23397260	4975	4975	4975	4975	0
434	20240702	131600	23397260	4975	4975	4975	4975	2
435	20240702	131500	23387310	4975	4975	4975	4975	10
436	20240702	131400	23337560	4975	4975	4975	4975	0
437	20240702	131300	23337560	4975	4975	4975	4975	0
438	20240702	131200	23337560	4975	4975	4975	4975	0
439	20240702	131100	23337560	4975	4975	4975	4975	0
440	20240702	131000	23337560	4975	4975	4975	4975	0
441	20240702	130900	23337560	4975	4975	4975	4975	1
442	20240702	130800	23332585	4975	4975	4975	4975	2
443	20240702	130700	23322635	4975	4975	4975	4975	0
444	20240702	130600	23322635	4975	4975	4975	4975	0
445	20240702	130500	23322635	4975	4975	4975	4975	0
446	20240702	130400	23322635	4975	4975	4975	4975	2
447	20240702	130300	23312685	4975	4975	4975	4975	300
448	20240702	130200	21820185	4980	4980	4980	4980	0
449	20240702	130100	21820185	4980	4980	4980	4980	0
450	20240702	130000	21820185	4980	4980	4980	4980	0
451	20240702	125900	21820185	4980	4980	4980	4980	0
452	20240702	125800	21820185	4980	4980	4980	4980	0
453	20240702	125700	21820185	4980	4980	4980	4980	0
454	20240702	125600	21820185	4980	4980	4980	4980	0
455	20240702	125500	21820185	4980	4980	4980	4980	0
456	20240702	125400	21820185	4980	4980	4980	4980	0
457	20240702	125300	21820185	4980	4980	4980	4980	0
458	20240702	125200	21820185	4980	4980	4980	4980	0
459	20240702	125100	21820185	4980	4980	4980	4980	0
460	20240702	125000	21820185	4980	4980	4980	4980	0
461	20240702	124900	21820185	4980	4980	4980	4980	0
462	20240702	124800	21820185	4980	4975	4980	4975	166
463	20240702	124700	20994215	4980	4980	4980	4980	0
464	20240702	124600	20994215	4980	4980	4980	4980	0
465	20240702	124500	20994215	4980	4980	4980	4980	0
466	20240702	124400	20994215	4980	4980	4980	4980	0
467	20240702	124300	20994215	4980	4980	4980	4980	0
468	20240702	124200	20994215	4980	4980	4980	4980	0
469	20240702	124100	20994215	4980	4980	4980	4980	0
470	20240702	124000	20994215	4980	4980	4980	4980	0
471	20240702	123900	20994215	4980	4980	4980	4980	0
472	20240702	123800	20994215	4980	4980	4980	4980	0
473	20240702	123700	20994215	4980	4980	4980	4980	0
474	20240702	123600	20994215	4980	4980	4980	4980	0
475	20240702	123500	20994215	4980	4980	4980	4980	0
476	20240702	123400	20994215	4980	4980	4980	4980	0
477	20240702	123300	20994215	4980	4980	4980	4980	0
478	20240702	123200	20994215	4980	4980	4980	4980	0
479	20240702	123100	20994215	4980	4980	4980	4980	0
480	20240702	123000	20994215	4980	4980	4980	4980	0
481	20240702	122900	20994215	4980	4980	4980	4980	0
482	20240702	122800	20994215	4980	4980	4980	4980	0
483	20240702	122700	20994215	4980	4980	4980	4980	0
484	20240702	122600	20994215	4980	4980	4980	4980	0
485	20240702	122500	20994215	4980	4980	4980	4980	0
486	20240702	122400	20994215	4980	4980	4980	4980	0
487	20240702	122300	20994215	4980	4980	4980	4980	0
488	20240702	122200	20994215	4980	4980	4980	4980	0
489	20240702	122100	20994215	4980	4980	4980	4980	0
490	20240702	122000	20994215	4980	4980	4980	4980	0
491	20240702	121900	20994215	4980	4980	4980	4980	0
492	20240702	121800	20994215	4980	4980	4980	4980	0
493	20240702	121700	20994215	4980	4980	4980	4980	0
494	20240702	121600	20994215	4980	4980	4980	4980	0
495	20240702	121500	20994215	4980	4980	4980	4980	0
496	20240702	121400	20994215	4980	4980	4980	4980	0
497	20240702	121300	20994215	4980	4980	4980	4980	0
498	20240702	121200	20994215	4980	4980	4980	4980	0
499	20240702	121100	20994215	4980	4980	4980	4980	0
500	20240702	121000	20994215	4980	4980	4980	4980	0
501	20240702	120900	20994215	4980	4980	4980	4980	0
502	20240702	120800	20994215	4980	4980	4980	4980	0
503	20240702	120700	20994215	4980	4980	4980	4980	0
504	20240702	120600	20994215	4980	4980	4980	4980	0
505	20240702	120500	20994215	4980	4980	4980	4980	0
506	20240702	120400	20994215	4980	4980	4980	4980	0
507	20240702	120300	20994215	4980	4980	4980	4980	0
508	20240702	120200	20994215	4980	4980	4980	4980	0
509	20240702	120100	20994215	4980	4980	4980	4980	0
510	20240702	120000	20994215	4980	4980	4980	4980	0
511	20240702	115900	20994215	4980	4980	4980	4980	0
512	20240702	115800	20994215	4980	4980	4980	4980	0
513	20240702	115700	20994215	4980	4980	4980	4980	0
514	20240702	115600	20994215	4980	4980	4980	4980	0
515	20240702	115500	20994215	4980	4980	4980	4980	0
516	20240702	115400	20994215	4980	4980	4980	4980	0
517	20240702	115300	20994215	4980	4980	4980	4980	0
518	20240702	115200	20994215	4980	4980	4980	4980	0
519	20240702	115100	20994215	4980	4980	4980	4980	0
520	20240702	115000	20994215	4980	4980	4980	4980	0
521	20240702	114900	20994215	4980	4980	4980	4980	0
522	20240702	114800	20994215	4980	4980	4980	4980	0
523	20240702	114700	20994215	4980	4980	4980	4980	0
524	20240702	114600	20994215	4980	4980	4980	4980	0
525	20240702	114500	20994215	4980	4980	4980	4980	0
526	20240702	114400	20994215	4980	4980	4980	4980	0
527	20240702	114300	20994215	4980	4980	4980	4980	0
528	20240702	114200	20994215	4980	4980	4980	4980	0
529	20240702	114100	20994215	4980	4980	4980	4980	0
530	20240702	114000	20994215	4980	4980	4980	4980	0
531	20240702	113900	20994215	4980	4980	4980	4980	0
532	20240702	113800	20994215	4980	4980	4980	4980	0
533	20240702	113700	20994215	4980	4980	4980	4980	0
534	20240702	113600	20994215	4980	4980	4980	4980	0
535	20240702	113500	20994215	4980	4980	4980	4980	0
536	20240702	113400	20994215	4980	4980	4980	4980	0
537	20240702	113300	20994215	4980	4980	4980	4980	0
538	20240702	113200	20994215	4980	4980	4980	4980	0
539	20240702	113100	20994215	4980	4980	4980	4980	0
540	20240702	113000	20994215	4980	4980	4980	4980	0
541	20240702	112900	20994215	4980	4980	4980	4980	0
542	20240702	112800	20994215	4980	4980	4980	4980	0
543	20240702	112700	20994215	4980	4980	4980	4980	0
544	20240702	112600	20994215	4980	4980	4980	4980	0
545	20240702	112500	20994215	4980	4980	4980	4980	0
546	20240702	112400	20994215	4980	4980	4980	4980	0
547	20240702	112300	20994215	4980	4980	4980	4980	0
548	20240702	112200	20994215	4980	4980	4980	4980	0
549	20240702	112100	20994215	4980	4980	4980	4980	0
550	20240702	112000	20994215	4980	4980	4980	4980	0
551	20240702	111900	20994215	4980	4980	4980	4980	0
552	20240702	111800	20994215	4980	4980	4980	4980	0
553	20240702	111700	20994215	4980	4980	4980	4980	0
554	20240702	111600	20994215	4980	4980	4980	4980	0
555	20240702	111500	20994215	4980	4980	4980	4980	0
556	20240702	111400	20994215	4980	4980	4980	4980	0
557	20240702	111300	20994215	4980	4955	4980	4955	981
558	20240702	111200	16117940	4955	4955	4955	4955	0
559	20240702	111100	16117940	4955	4955	4955	4955	0
560	20240702	111000	16117940	4955	4955	4955	4955	1
561	20240702	110900	16112985	4955	4955	4955	4955	0
562	20240702	110800	16112985	4955	4955	4955	4955	0
563	20240702	110700	16112985	4955	4955	4955	4955	1
564	20240702	110600	16108030	4955	4955	4955	4955	0
565	20240702	110500	16108030	4955	4955	4955	4955	0
566	20240702	110400	16108030	4955	4955	4955	4955	5
567	20240702	110300	16083255	4950	4950	4950	4950	10
568	20240702	110200	16033755	4955	4955	4955	4955	1
569	20240702	110100	16028800	4955	4955	4955	4955	0
570	20240702	110000	16028800	4955	4955	4955	4955	0
571	20240702	105900	16028800	4955	4955	4955	4955	1
572	20240702	105800	16023845	4950	4950	4950	4950	0
573	20240702	105700	16023845	4950	4950	4950	4950	52
574	20240702	105600	15766445	4955	4955	4955	4955	1
575	20240702	105500	15761490	4955	4955	4955	4955	0
576	20240702	105400	15761490	4955	4955	4955	4955	0
577	20240702	105300	15761490	4955	4955	4955	4955	1
578	20240702	105200	15756535	4955	4955	4955	4955	0
579	20240702	105100	15756535	4955	4955	4955	4955	1
580	20240702	105000	15751580	4955	4955	4955	4955	0
581	20240702	104900	15751580	4955	4955	4955	4955	0
582	20240702	104800	15751580	4955	4955	4955	4955	1
583	20240702	104700	15746625	4955	4955	4955	4955	0
584	20240702	104600	15746625	4955	4955	4955	4955	3
585	20240702	104500	15731760	4955	4955	4955	4955	1
586	20240702	104400	15726805	4955	4955	4955	4955	0
587	20240702	104300	15726805	4955	4955	4955	4955	0
588	20240702	104200	15726805	4955	4950	4955	4950	1201
589	20240702	104100	9778960	4950	4950	4950	4950	0
590	20240702	104000	9778960	4950	4950	4950	4950	1
591	20240702	103900	9774010	4950	4950	4950	4950	0
592	20240702	103800	9774010	4950	4950	4950	4950	0
593	20240702	103700	9774010	4950	4950	4950	4950	1
594	20240702	103600	9769060	4950	4950	4950	4950	0
595	20240702	103500	9769060	4950	4950	4950	4950	0
596	20240702	103400	9769060	4950	4950	4950	4950	1
597	20240702	103300	9764110	4945	4945	4945	4945	0
598	20240702	103200	9764110	4945	4945	4945	4945	0
599	20240702	103100	9764110	4945	4950	4950	4945	4
600	20240702	103000	9744325	4950	4950	4950	4950	0
601	20240702	102900	9744325	4950	4950	4950	4950	1
602	20240702	102800	9739375	4950	4950	4950	4950	1
603	20240702	102700	9734425	4950	4950	4950	4950	0
604	20240702	102600	9734425	4950	4950	4950	4950	1
605	20240702	102500	9729475	4950	4950	4950	4950	0
606	20240702	102400	9729475	4950	4950	4950	4950	0
607	20240702	102300	9729475	4950	4950	4950	4950	1
608	20240702	102200	9724525	4950	4950	4950	4950	0
609	20240702	102100	9724525	4950	4950	4950	4950	0
610	20240702	102000	9724525	4950	4950	4950	4950	1
611	20240702	101900	9719575	4950	4950	4950	4950	0
612	20240702	101800	9719575	4950	4950	4950	4950	1
613	20240702	101700	9714625	4950	4950	4950	4950	0
614	20240702	101600	9714625	4950	4950	4950	4950	0
615	20240702	101500	9714625	4950	4950	4950	4950	1
616	20240702	101400	9709675	4950	4950	4950	4950	0
617	20240702	101300	9709675	4950	4950	4950	4950	0
618	20240702	101200	9709675	4950	4950	4950	4950	1
619	20240702	101100	9704725	4945	4945	4945	4945	0
620	20240702	101000	9704725	4945	4945	4945	4945	22
621	20240702	100900	9595935	4950	4950	4950	4950	1
622	20240702	100800	9590985	4950	4950	4950	4950	0
623	20240702	100700	9590985	4950	4950	4950	4950	1
624	20240702	100600	9586035	4950	4950	4950	4950	0
625	20240702	100500	9586035	4950	4950	4950	4950	0
626	20240702	100400	9586035	4950	4950	4950	4950	1
627	20240702	100300	9581085	4950	4950	4950	4950	0
628	20240702	100200	9581085	4950	4950	4950	4950	0
629	20240702	100100	9581085	4950	4950	4950	4950	1
630	20240702	100000	9576135	4955	4955	4955	4955	0
631	20240702	095900	9576135	4955	4955	4955	4955	0
632	20240702	095800	9576135	4955	4955	4955	4955	1
633	20240702	095700	9571180	4955	4955	4955	4955	0
634	20240702	095600	9571180	4955	4955	4955	4955	1
635	20240702	095500	9566225	4955	4955	4955	4955	0
636	20240702	095400	9566225	4955	4955	4955	4955	0
637	20240702	095300	9566225	4955	4955	4955	4955	1
638	20240702	095200	9561270	4955	4955	4955	4955	0
639	20240702	095100	9561270	4955	4955	4955	4955	0
640	20240702	095000	9561270	4955	4955	4955	4955	1
641	20240702	094900	9556315	4955	4955	4955	4955	0
642	20240702	094800	9556315	4955	4955	4955	4955	0
643	20240702	094700	9556315	4955	4955	4955	4955	1
644	20240702	094600	9551360	4955	4955	4955	4955	0
645	20240702	094500	9551360	4955	4950	4955	4950	9
646	20240702	094400	9506785	4955	4955	4955	4955	0
647	20240702	094300	9506785	4955	4955	4955	4955	0
648	20240702	094200	9506785	4955	4955	4955	4955	1
649	20240702	094100	9501830	4955	4955	4955	4955	0
650	20240702	094000	9501830	4955	4955	4955	4955	0
651	20240702	093900	9501830	4955	4955	4955	4955	1
652	20240702	093800	9496875	4955	4955	4955	4955	104
653	20240702	093700	8981555	4950	4950	4950	4950	12
654	20240702	093600	8922155	4950	4950	4950	4950	2
655	20240702	093500	8912255	4950	4950	4950	4950	0
656	20240702	093400	8912255	4950	4950	4950	4950	1
657	20240702	093300	8907305	4955	4955	4955	4955	0
658	20240702	093200	8907305	4955	4955	4955	4955	0
659	20240702	093100	8907305	4955	4955	4955	4955	1
660	20240702	093000	8902350	4955	4955	4955	4955	0
661	20240702	092900	8902350	4955	4955	4955	4955	0
662	20240702	092800	8902350	4955	4955	4955	4955	1
663	20240702	092700	8897395	4950	4950	4950	4950	300
664	20240702	092600	7412395	4950	4950	4950	4950	0
665	20240702	092500	7412395	4950	4950	4950	4950	1
666	20240702	092400	7407445	4950	4950	4950	4950	0
667	20240702	092300	7407445	4950	4950	4950	4950	1
668	20240702	092200	7402495	4950	4950	4950	4950	0
669	20240702	092100	7402495	4950	4950	4950	4950	0
670	20240702	092000	7402495	4950	4950	4950	4950	1
671	20240702	091900	7397545	4945	4945	4945	4945	42
672	20240702	091800	7189855	4945	4945	4945	4945	0
673	20240702	091700	7189855	4945	4945	4945	4945	102
674	20240702	091600	6685465	4945	4945	4945	4945	0
675	20240702	091500	6685465	4945	4945	4945	4945	0
676	20240702	091400	6685465	4945	4945	4945	4945	1
677	20240702	091300	6680520	4940	4940	4940	4940	23
678	20240702	091200	6566900	4940	4940	4940	4940	1
679	20240702	091100	6561960	4945	4945	4945	4945	0
680	20240702	091000	6561960	4945	4945	4945	4945	0
681	20240702	090900	6561960	4945	4945	4945	4945	1
682	20240702	090800	6557015	4945	4945	4945	4945	0
683	20240702	090700	6557015	4945	4945	4945	4945	0
684	20240702	090600	6557015	4945	4945	4945	4945	1
685	20240702	090500	6552070	4945	4945	4945	4945	0
686	20240702	090400	6552070	4945	4945	4945	4945	0
687	20240702	090300	6552070	4945	4920	4945	4920	101
688	20240702	090200	6055125	4920	4920	4920	4920	0
689	20240702	090100	6055125	4920	4925	4950	4920	676
690	20240702	090000	2721025	4925	4920	4925	4920	425