KissMeData/140520/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	203100	72862470	2440	2440	2440	2440	111
3	20240705	203000	72862470	2440	2440	2440	2440	0
4	20240705	202900	72862470	2440	2440	2440	2440	0
5	20240705	202800	72862470	2440	2440	2440	2440	0
6	20240705	202700	72862470	2440	2440	2440	2440	0
7	20240705	202600	72862470	2440	2440	2440	2440	0
8	20240705	202500	72862470	2440	2440	2440	2440	0
9	20240705	202400	72862470	2440	2440	2440	2440	0
10	20240705	202300	72862470	2440	2440	2440	2440	0
11	20240705	202200	72862470	2440	2440	2440	2440	0
12	20240705	202100	72862470	2440	2440	2440	2440	0
13	20240705	202000	72862470	2440	2440	2440	2440	0
14	20240705	201900	72862470	2440	2440	2440	2440	0
15	20240705	201800	72862470	2440	2440	2440	2440	0
16	20240705	201700	72862470	2440	2440	2440	2440	0
17	20240705	201600	72862470	2440	2440	2440	2440	0
18	20240705	201500	72862470	2440	2440	2440	2440	0
19	20240705	201400	72862470	2440	2440	2440	2440	0
20	20240705	201300	72862470	2440	2440	2440	2440	0
21	20240705	201200	72862470	2440	2440	2440	2440	0
22	20240705	201100	72862470	2440	2440	2440	2440	0
23	20240705	201000	72862470	2440	2440	2440	2440	0
24	20240705	200900	72862470	2440	2440	2440	2440	0
25	20240705	200800	72862470	2440	2440	2440	2440	0
26	20240705	200700	72862470	2440	2440	2440	2440	0
27	20240705	200600	72862470	2440	2440	2440	2440	0
28	20240705	200500	72862470	2440	2440	2440	2440	0
29	20240705	200400	72862470	2440	2440	2440	2440	0
30	20240705	200300	72862470	2440	2440	2440	2440	0
31	20240705	200200	72862470	2440	2440	2440	2440	0
32	20240705	200100	72862470	2440	2440	2440	2440	111
33	20240705	200000	72862470	2440	2440	2440	2440	0
34	20240705	195900	72862470	2440	2440	2440	2440	0
35	20240705	195800	72862470	2440	2440	2440	2440	0
36	20240705	195700	72862470	2440	2440	2440	2440	0
37	20240705	195600	72862470	2440	2440	2440	2440	0
38	20240705	195500	72862470	2440	2440	2440	2440	0
39	20240705	195400	72862470	2440	2440	2440	2440	0
40	20240705	195300	72862470	2440	2440	2440	2440	0
41	20240705	195200	72862470	2440	2440	2440	2440	0
42	20240705	195100	72862470	2440	2440	2440	2440	0
43	20240705	195000	72862470	2440	2440	2440	2440	0
44	20240705	194900	72862470	2440	2440	2440	2440	0
45	20240705	194800	72862470	2440	2440	2440	2440	0
46	20240705	194700	72862470	2440	2440	2440	2440	0
47	20240705	194600	72862470	2440	2440	2440	2440	0
48	20240705	194500	72862470	2440	2440	2440	2440	0
49	20240705	194400	72862470	2440	2440	2440	2440	0
50	20240705	194300	72862470	2440	2440	2440	2440	0
51	20240705	194200	72862470	2440	2440	2440	2440	0
52	20240705	194100	72862470	2440	2440	2440	2440	0
53	20240705	194000	72862470	2440	2440	2440	2440	0
54	20240705	193900	72862470	2440	2440	2440	2440	0
55	20240705	193800	72862470	2440	2440	2440	2440	0
56	20240705	193700	72862470	2440	2440	2440	2440	0
57	20240705	193600	72862470	2440	2440	2440	2440	0
58	20240705	193500	72862470	2440	2440	2440	2440	0
59	20240705	193400	72862470	2440	2440	2440	2440	0
60	20240705	193300	72862470	2440	2440	2440	2440	0
61	20240705	193200	72862470	2440	2440	2440	2440	0
62	20240705	193100	72862470	2440	2440	2440	2440	111
63	20240705	193000	72862470	2440	2440	2440	2440	0
64	20240705	192900	72862470	2440	2440	2440	2440	0
65	20240705	192800	72862470	2440	2440	2440	2440	0
66	20240705	192700	72862470	2440	2440	2440	2440	0
67	20240705	192600	72862470	2440	2440	2440	2440	0
68	20240705	192500	72862470	2440	2440	2440	2440	0
69	20240705	192400	72862470	2440	2440	2440	2440	0
70	20240705	192300	72862470	2440	2440	2440	2440	0
71	20240705	192200	72862470	2440	2440	2440	2440	0
72	20240705	192100	72862470	2440	2440	2440	2440	0
73	20240705	192000	72862470	2440	2440	2440	2440	0
74	20240705	191900	72862470	2440	2440	2440	2440	0
75	20240705	191800	72862470	2440	2440	2440	2440	0
76	20240705	191700	72862470	2440	2440	2440	2440	0
77	20240705	191600	72862470	2440	2440	2440	2440	0
78	20240705	191500	72862470	2440	2440	2440	2440	0
79	20240705	191400	72862470	2440	2440	2440	2440	0
80	20240705	191300	72862470	2440	2440	2440	2440	0
81	20240705	191200	72862470	2440	2440	2440	2440	0
82	20240705	191100	72862470	2440	2440	2440	2440	0
83	20240705	191000	72862470	2440	2440	2440	2440	0
84	20240705	190900	72862470	2440	2440	2440	2440	0
85	20240705	190800	72862470	2440	2440	2440	2440	0
86	20240705	190700	72862470	2440	2440	2440	2440	0
87	20240705	190600	72862470	2440	2440	2440	2440	0
88	20240705	190500	72862470	2440	2440	2440	2440	0
89	20240705	190400	72862470	2440	2440	2440	2440	0
90	20240705	190300	72862470	2440	2440	2440	2440	0
91	20240705	190200	72862470	2440	2440	2440	2440	0
92	20240705	190100	72862470	2440	2440	2440	2440	111
93	20240705	190000	72862470	2440	2440	2440	2440	0
94	20240705	185900	72862470	2440	2440	2440	2440	0
95	20240705	185800	72862470	2440	2440	2440	2440	0
96	20240705	185700	72862470	2440	2440	2440	2440	0
97	20240705	185600	72862470	2440	2440	2440	2440	0
98	20240705	185500	72862470	2440	2440	2440	2440	0
99	20240705	185400	72862470	2440	2440	2440	2440	0
100	20240705	185300	72862470	2440	2440	2440	2440	0
101	20240705	185200	72862470	2440	2440	2440	2440	0
102	20240705	185100	72862470	2440	2440	2440	2440	0
103	20240705	185000	72862470	2440	2440	2440	2440	0
104	20240705	184900	72862470	2440	2440	2440	2440	0
105	20240705	184800	72862470	2440	2440	2440	2440	0
106	20240705	184700	72862470	2440	2440	2440	2440	0
107	20240705	184600	72862470	2440	2440	2440	2440	0
108	20240705	184500	72862470	2440	2440	2440	2440	0
109	20240705	184400	72862470	2440	2440	2440	2440	0
110	20240705	184300	72862470	2440	2440	2440	2440	0
111	20240705	184200	72862470	2440	2440	2440	2440	0
112	20240705	184100	72862470	2440	2440	2440	2440	0
113	20240705	184000	72862470	2440	2440	2440	2440	0
114	20240705	183900	72862470	2440	2440	2440	2440	0
115	20240705	183800	72862470	2440	2440	2440	2440	0
116	20240705	183700	72862470	2440	2440	2440	2440	0
117	20240705	183600	72862470	2440	2440	2440	2440	0
118	20240705	183500	72862470	2440	2440	2440	2440	0
119	20240705	183400	72862470	2440	2440	2440	2440	0
120	20240705	183300	72862470	2440	2440	2440	2440	0
121	20240705	183200	72862470	2440	2440	2440	2440	0
122	20240705	183100	72862470	2440	2440	2440	2440	111
123	20240705	183000	72862470	2440	2440	2440	2440	0
124	20240705	182900	72862470	2440	2440	2440	2440	0
125	20240705	182800	72862470	2440	2440	2440	2440	0
126	20240705	182700	72862470	2440	2440	2440	2440	0
127	20240705	182600	72862470	2440	2440	2440	2440	0
128	20240705	182500	72862470	2440	2440	2440	2440	0
129	20240705	182400	72862470	2440	2440	2440	2440	0
130	20240705	182300	72862470	2440	2440	2440	2440	0
131	20240705	182200	72862470	2440	2440	2440	2440	0
132	20240705	182100	72862470	2440	2440	2440	2440	0
133	20240705	182000	72862470	2440	2440	2440	2440	0
134	20240705	181900	72862470	2440	2440	2440	2440	0
135	20240705	181800	72862470	2440	2440	2440	2440	0
136	20240705	181700	72862470	2440	2440	2440	2440	0
137	20240705	181600	72862470	2440	2440	2440	2440	0
138	20240705	181500	72862470	2440	2440	2440	2440	0
139	20240705	181400	72862470	2440	2440	2440	2440	0
140	20240705	181300	72862470	2440	2440	2440	2440	0
141	20240705	181200	72862470	2440	2440	2440	2440	0
142	20240705	181100	72862470	2440	2440	2440	2440	0
143	20240705	181000	72862470	2440	2440	2440	2440	0
144	20240705	180900	72862470	2440	2440	2440	2440	0
145	20240705	180800	72862470	2440	2440	2440	2440	0
146	20240705	180700	72862470	2440	2440	2440	2440	0
147	20240705	180600	72862470	2440	2440	2440	2440	0
148	20240705	180500	72862470	2440	2440	2440	2440	0
149	20240705	180400	72862470	2440	2440	2440	2440	0
150	20240705	180300	72862470	2440	2440	2440	2440	0
151	20240705	180200	72862470	2440	2440	2440	2440	0
152	20240705	180100	72862470	2440	2440	2440	2440	111
153	20240705	180000	72862470	2440	2440	2440	2440	0
154	20240705	175900	72862470	2440	2440	2440	2440	0
155	20240705	175800	72862470	2440	2440	2440	2440	0
156	20240705	175700	72862470	2440	2440	2440	2440	0
157	20240705	175600	72862470	2440	2440	2440	2440	0
158	20240705	175500	72862470	2440	2440	2440	2440	0
159	20240705	175400	72862470	2440	2440	2440	2440	0
160	20240705	175300	72862470	2440	2440	2440	2440	0
161	20240705	175200	72862470	2440	2440	2440	2440	0
162	20240705	175100	72862470	2440	2440	2440	2440	0
163	20240705	175000	72862470	2440	2440	2440	2440	0
164	20240705	174900	72862470	2440	2440	2440	2440	0
165	20240705	174800	72862470	2440	2440	2440	2440	0
166	20240705	174700	72862470	2440	2440	2440	2440	0
167	20240705	174600	72862470	2440	2440	2440	2440	0
168	20240705	174500	72862470	2440	2440	2440	2440	0
169	20240705	174400	72862470	2440	2440	2440	2440	0
170	20240705	174300	72862470	2440	2440	2440	2440	0
171	20240705	174200	72862470	2440	2440	2440	2440	0
172	20240705	174100	72862470	2440	2440	2440	2440	0
173	20240705	174000	72862470	2440	2440	2440	2440	0
174	20240705	173900	72862470	2440	2440	2440	2440	0
175	20240705	173800	72862470	2440	2440	2440	2440	0
176	20240705	173700	72862470	2440	2440	2440	2440	0
177	20240705	173600	72862470	2440	2440	2440	2440	0
178	20240705	173500	72862470	2440	2440	2440	2440	0
179	20240705	173400	72862470	2440	2440	2440	2440	0
180	20240705	173300	72862470	2440	2440	2440	2440	0
181	20240705	173200	72862470	2440	2440	2440	2440	0
182	20240705	173100	72862470	2440	2440	2440	2440	111
183	20240705	173000	72862470	2440	2440	2440	2440	0
184	20240705	172900	72862470	2440	2440	2440	2440	0
185	20240705	172800	72862470	2440	2440	2440	2440	0
186	20240705	172700	72862470	2440	2440	2440	2440	0
187	20240705	172600	72862470	2440	2440	2440	2440	0
188	20240705	172500	72862470	2440	2440	2440	2440	0
189	20240705	172400	72862470	2440	2440	2440	2440	0
190	20240705	172300	72862470	2440	2440	2440	2440	0
191	20240705	172200	72862470	2440	2440	2440	2440	0
192	20240705	172100	72862470	2440	2440	2440	2440	0
193	20240705	172000	72862470	2440	2440	2440	2440	0
194	20240705	171900	72862470	2440	2440	2440	2440	0
195	20240705	171800	72862470	2440	2440	2440	2440	0
196	20240705	171700	72862470	2440	2440	2440	2440	0
197	20240705	171600	72862470	2440	2440	2440	2440	0
198	20240705	171500	72862470	2440	2440	2440	2440	0
199	20240705	171400	72862470	2440	2440	2440	2440	0
200	20240705	171300	72862470	2440	2440	2440	2440	0
201	20240705	171200	72862470	2440	2440	2440	2440	0
202	20240705	171100	72862470	2440	2440	2440	2440	0
203	20240705	171000	72862470	2440	2440	2440	2440	0
204	20240705	170900	72862470	2440	2440	2440	2440	0
205	20240705	170800	72862470	2440	2440	2440	2440	0
206	20240705	170700	72862470	2440	2440	2440	2440	0
207	20240705	170600	72862470	2440	2440	2440	2440	0
208	20240705	170500	72862470	2440	2440	2440	2440	0
209	20240705	170400	72862470	2440	2440	2440	2440	0
210	20240705	170300	72862470	2440	2440	2440	2440	0
211	20240705	170200	72862470	2440	2440	2440	2440	0
212	20240705	170100	72862470	2440	2440	2440	2440	111
213	20240705	170000	72862470	2440	2440	2440	2440	0
214	20240705	165900	72862470	2440	2440	2440	2440	0
215	20240705	165800	72862470	2440	2440	2440	2440	0
216	20240705	165700	72862470	2440	2440	2440	2440	0
217	20240705	165600	72862470	2440	2440	2440	2440	0
218	20240705	165500	72862470	2440	2440	2440	2440	0
219	20240705	165400	72862470	2440	2440	2440	2440	0
220	20240705	165300	72862470	2440	2440	2440	2440	0
221	20240705	165200	72862470	2440	2440	2440	2440	0
222	20240705	165100	72862470	2440	2440	2440	2440	0
223	20240705	165000	72862470	2440	2440	2440	2440	0
224	20240705	164900	72862470	2440	2440	2440	2440	0
225	20240705	164800	72862470	2440	2440	2440	2440	0
226	20240705	164700	72862470	2440	2440	2440	2440	0
227	20240705	164600	72862470	2440	2440	2440	2440	0
228	20240705	164500	72862470	2440	2440	2440	2440	0
229	20240705	164400	72862470	2440	2440	2440	2440	0
230	20240705	164300	72862470	2440	2440	2440	2440	0
231	20240705	164200	72862470	2440	2440	2440	2440	0
232	20240705	164100	72862470	2440	2440	2440	2440	0
233	20240705	164000	72862470	2440	2440	2440	2440	0
234	20240705	163900	72862470	2440	2440	2440	2440	0
235	20240705	163800	72862470	2440	2440	2440	2440	0
236	20240705	163700	72862470	2440	2440	2440	2440	0
237	20240705	163600	72862470	2440	2440	2440	2440	0
238	20240705	163500	72862470	2440	2440	2440	2440	0
239	20240705	163400	72862470	2440	2440	2440	2440	0
240	20240705	163300	72862470	2440	2440	2440	2440	0
241	20240705	163200	72862470	2440	2440	2440	2440	0
242	20240705	163100	72862470	2440	2440	2440	2440	111
243	20240705	163000	72862470	2440	2440	2440	2440	0
244	20240705	162900	72862470	2440	2440	2440	2440	0
245	20240705	162800	72862470	2440	2440	2440	2440	0
246	20240705	162700	72862470	2440	2440	2440	2440	0
247	20240705	162600	72862470	2440	2440	2440	2440	0
248	20240705	162500	72862470	2440	2440	2440	2440	0
249	20240705	162400	72862470	2440	2440	2440	2440	0
250	20240705	162300	72862470	2440	2440	2440	2440	0
251	20240705	162200	72862470	2440	2440	2440	2440	0
252	20240705	162100	72862470	2440	2440	2440	2440	0
253	20240705	162000	72862470	2440	2440	2440	2440	0
254	20240705	161900	72862470	2440	2440	2440	2440	0
255	20240705	161800	72862470	2440	2440	2440	2440	0
256	20240705	161700	72862470	2440	2440	2440	2440	0
257	20240705	161600	72862470	2440	2440	2440	2440	0
258	20240705	161500	72862470	2440	2440	2440	2440	0
259	20240705	161400	72862470	2440	2440	2440	2440	0
260	20240705	161300	72862470	2440	2440	2440	2440	0
261	20240705	161200	72862470	2440	2440	2440	2440	0
262	20240705	161100	72862470	2440	2440	2440	2440	0
263	20240705	161000	72862470	2440	2440	2440	2440	0
264	20240705	160900	72862470	2440	2440	2440	2440	0
265	20240705	160800	72862470	2440	2440	2440	2440	0
266	20240705	160700	72862470	2440	2440	2440	2440	0
267	20240705	160600	72862470	2440	2440	2440	2440	0
268	20240705	160500	72862470	2440	2440	2440	2440	0
269	20240705	160400	72862470	2440	2440	2440	2440	0
270	20240705	160300	72862470	2440	2440	2440	2440	0
271	20240705	160200	72862470	2440	2440	2440	2440	0
272	20240705	160100	72862470	2440	2440	2440	2440	111
273	20240705	160000	72862470	2440	2440	2440	2440	0
274	20240705	155900	72862470	2440	2440	2440	2440	0
275	20240705	155800	72862470	2440	2440	2440	2440	0
276	20240705	155700	72862470	2440	2440	2440	2440	0
277	20240705	155600	72862470	2440	2440	2440	2440	0
278	20240705	155500	72862470	2440	2440	2440	2440	0
279	20240705	155400	72862470	2440	2440	2440	2440	0
280	20240705	155300	72862470	2440	2440	2440	2440	0
281	20240705	155200	72862470	2440	2440	2440	2440	0
282	20240705	155100	72862470	2440	2440	2440	2440	0
283	20240705	155000	72862470	2440	2440	2440	2440	0
284	20240705	154900	72862470	2440	2440	2440	2440	0
285	20240705	154800	72862470	2440	2440	2440	2440	0
286	20240705	154700	72862470	2440	2440	2440	2440	0
287	20240705	154600	72862470	2440	2440	2440	2440	0
288	20240705	154500	72862470	2440	2440	2440	2440	0
289	20240705	154400	72862470	2440	2440	2440	2440	0
290	20240705	154300	72862470	2440	2440	2440	2440	0
291	20240705	154200	72862470	2440	2440	2440	2440	0
292	20240705	154100	72862470	2440	2440	2440	2440	0
293	20240705	154000	72862470	2440	2440	2440	2440	0
294	20240705	153900	72862470	2440	2440	2440	2440	0
295	20240705	153800	72862470	2440	2440	2440	2440	0
296	20240705	153700	72862470	2440	2440	2440	2440	0
297	20240705	153600	72862470	2440	2440	2440	2440	0
298	20240705	153500	72862470	2440	2440	2440	2440	0
299	20240705	153400	72862470	2440	2440	2440	2440	0
300	20240705	153300	72862470	2440	2440	2440	2440	0
301	20240705	153200	72862470	2440	2440	2440	2440	0
302	20240705	153100	72862470	2440	2440	2440	2440	111
303	20240705	153000	72862470	2440	2440	2440	2440	111
304	20240705	152900	72591630	2440	2440	2440	2440	0
305	20240705	152800	72591630	2440	2440	2440	2440	0
306	20240705	152700	72591630	2440	2440	2440	2440	0
307	20240705	152600	72591630	2440	2440	2440	2440	0
308	20240705	152500	72591630	2440	2440	2440	2440	0
309	20240705	152400	72591630	2440	2440	2440	2440	0
310	20240705	152300	72591630	2440	2440	2440	2440	0
311	20240705	152200	72591630	2440	2440	2440	2440	0
312	20240705	152100	72591630	2440	2440	2440	2440	0
313	20240705	152000	72591630	2440	2440	2440	2440	0
314	20240705	151900	72591630	2440	2440	2440	2440	0
315	20240705	151800	72591630	2440	2440	2440	2440	0
316	20240705	151700	72591630	2440	2440	2440	2440	0
317	20240705	151600	72591630	2440	2440	2440	2440	0
318	20240705	151500	72591630	2440	2440	2440	2440	0
319	20240705	151400	72591630	2440	2440	2440	2440	0
320	20240705	151300	72591630	2440	2440	2440	2440	0
321	20240705	151200	72591630	2440	2440	2440	2440	3
322	20240705	151100	72584310	2410	2410	2410	2410	0
323	20240705	151000	72584310	2410	2410	2410	2410	0
324	20240705	150900	72584310	2410	2410	2410	2410	0
325	20240705	150800	72584310	2410	2410	2410	2410	0
326	20240705	150700	72584310	2410	2410	2410	2410	0
327	20240705	150600	72584310	2410	2430	2430	2410	200
328	20240705	150500	72100320	2435	2435	2435	2435	0
329	20240705	150400	72100320	2435	2435	2435	2435	0
330	20240705	150300	72100320	2435	2435	2435	2435	0
331	20240705	150200	72100320	2435	2435	2435	2435	0
332	20240705	150100	72100320	2435	2435	2435	2435	0
333	20240705	150000	72100320	2435	2435	2435	2435	0
334	20240705	145900	72100320	2435	2435	2435	2435	3
335	20240705	145800	72093015	2440	2440	2440	2440	0
336	20240705	145700	72093015	2440	2440	2440	2440	0
337	20240705	145600	72093015	2440	2440	2440	2440	0
338	20240705	145500	72093015	2440	2440	2440	2440	0
339	20240705	145400	72093015	2440	2440	2440	2440	0
340	20240705	145300	72093015	2440	2440	2440	2440	0
341	20240705	145200	72093015	2440	2440	2440	2440	0
342	20240705	145100	72093015	2440	2440	2440	2440	0
343	20240705	145000	72093015	2440	2440	2440	2440	0
344	20240705	144900	72093015	2440	2440	2440	2440	1
345	20240705	144800	72090575	2440	2440	2440	2440	0
346	20240705	144700	72090575	2440	2440	2440	2440	0
347	20240705	144600	72090575	2440	2440	2440	2440	0
348	20240705	144500	72090575	2440	2440	2440	2440	0
349	20240705	144400	72090575	2440	2440	2440	2440	0
350	20240705	144300	72090575	2440	2440	2440	2440	0
351	20240705	144200	72090575	2440	2440	2440	2440	0
352	20240705	144100	72090575	2440	2440	2440	2440	0
353	20240705	144000	72090575	2440	2440	2440	2440	0
354	20240705	143900	72090575	2440	2440	2440	2440	0
355	20240705	143800	72090575	2440	2440	2440	2440	0
356	20240705	143700	72090575	2440	2440	2440	2440	0
357	20240705	143600	72090575	2440	2440	2440	2440	0
358	20240705	143500	72090575	2440	2440	2440	2440	0
359	20240705	143400	72090575	2440	2440	2440	2440	0
360	20240705	143300	72090575	2440	2440	2440	2440	0
361	20240705	143200	72090575	2440	2440	2440	2440	50
362	20240705	143100	71968575	2440	2440	2440	2440	0
363	20240705	143000	71968575	2440	2440	2440	2440	0
364	20240705	142900	71968575	2440	2440	2440	2440	0
365	20240705	142800	71968575	2440	2440	2440	2440	0
366	20240705	142700	71968575	2440	2440	2440	2440	0
367	20240705	142600	71968575	2440	2440	2440	2440	0
368	20240705	142500	71968575	2440	2440	2440	2440	0
369	20240705	142400	71968575	2440	2440	2440	2440	1
370	20240705	142300	71966135	2440	2440	2440	2440	0
371	20240705	142200	71966135	2440	2440	2440	2440	0
372	20240705	142100	71966135	2440	2440	2440	2440	0
373	20240705	142000	71966135	2440	2440	2440	2440	0
374	20240705	141900	71966135	2440	2440	2440	2440	2
375	20240705	141800	71961255	2435	2435	2435	2435	0
376	20240705	141700	71961255	2435	2435	2435	2435	0
377	20240705	141600	71961255	2435	2435	2435	2435	0
378	20240705	141500	71961255	2435	2435	2435	2435	0
379	20240705	141400	71961255	2435	2435	2435	2435	0
380	20240705	141300	71961255	2435	2435	2435	2435	0
381	20240705	141200	71961255	2435	2435	2435	2435	0
382	20240705	141100	71961255	2435	2435	2435	2435	0
383	20240705	141000	71961255	2435	2435	2435	2435	0
384	20240705	140900	71961255	2435	2435	2435	2435	0
385	20240705	140800	71961255	2435	2435	2435	2435	0
386	20240705	140700	71961255	2435	2435	2435	2435	0
387	20240705	140600	71961255	2435	2435	2435	2435	0
388	20240705	140500	71961255	2435	2435	2435	2435	0
389	20240705	140400	71961255	2435	2435	2435	2435	0
390	20240705	140300	71961255	2435	2435	2435	2435	0
391	20240705	140200	71961255	2435	2435	2435	2435	0
392	20240705	140100	71961255	2435	2435	2435	2435	0
393	20240705	140000	71961255	2435	2455	2455	2435	6
394	20240705	135900	71946595	2460	2460	2460	2460	0
395	20240705	135800	71946595	2460	2460	2460	2460	0
396	20240705	135700	71946595	2460	2460	2460	2460	0
397	20240705	135600	71946595	2460	2460	2460	2460	0
398	20240705	135500	71946595	2460	2460	2460	2460	0
399	20240705	135400	71946595	2460	2460	2460	2460	0
400	20240705	135300	71946595	2460	2460	2460	2460	0
401	20240705	135200	71946595	2460	2460	2460	2460	0
402	20240705	135100	71946595	2460	2460	2460	2460	0
403	20240705	135000	71946595	2460	2460	2460	2460	0
404	20240705	134900	71946595	2460	2460	2460	2460	0
405	20240705	134800	71946595	2460	2460	2460	2460	0
406	20240705	134700	71946595	2460	2460	2460	2460	0
407	20240705	134600	71946595	2460	2460	2460	2460	0
408	20240705	134500	71946595	2460	2460	2460	2460	0
409	20240705	134400	71946595	2460	2460	2460	2460	0
410	20240705	134300	71946595	2460	2460	2460	2460	0
411	20240705	134200	71946595	2460	2460	2460	2460	0
412	20240705	134100	71946595	2460	2460	2460	2460	0
413	20240705	134000	71946595	2460	2460	2460	2460	44
414	20240705	133900	71838355	2465	2465	2465	2465	0
415	20240705	133800	71838355	2465	2465	2465	2465	0
416	20240705	133700	71838355	2465	2465	2465	2465	0
417	20240705	133600	71838355	2465	2465	2465	2465	0
418	20240705	133500	71838355	2465	2465	2465	2465	0
419	20240705	133400	71838355	2465	2465	2465	2465	0
420	20240705	133300	71838355	2465	2465	2465	2465	0
421	20240705	133200	71838355	2465	2465	2465	2465	0
422	20240705	133100	71838355	2465	2465	2465	2465	0
423	20240705	133000	71838355	2465	2465	2465	2465	0
424	20240705	132900	71838355	2465	2465	2465	2465	0
425	20240705	132800	71838355	2465	2465	2465	2465	0
426	20240705	132700	71838355	2465	2465	2465	2465	0
427	20240705	132600	71838355	2465	2465	2465	2465	0
428	20240705	132500	71838355	2465	2465	2465	2465	0
429	20240705	132400	71838355	2465	2465	2465	2465	10
430	20240705	132300	71813705	2465	2465	2465	2465	0
431	20240705	132200	71813705	2465	2465	2465	2465	0
432	20240705	132100	71813705	2465	2465	2465	2465	0
433	20240705	132000	71813705	2465	2465	2465	2465	0
434	20240705	131900	71813705	2465	2465	2465	2465	4
435	20240705	131800	71803845	2460	2460	2460	2460	0
436	20240705	131700	71803845	2460	2460	2460	2460	0
437	20240705	131600	71803845	2460	2460	2460	2460	0
438	20240705	131500	71803845	2460	2460	2460	2460	0
439	20240705	131400	71803845	2460	2460	2465	2425	216
440	20240705	131300	71273935	2460	2460	2460	2460	0
441	20240705	131200	71273935	2460	2460	2460	2460	0
442	20240705	131100	71273935	2460	2460	2460	2460	0
443	20240705	131000	71273935	2460	2460	2460	2460	50
444	20240705	130900	71150935	2460	2460	2460	2460	0
445	20240705	130800	71150935	2460	2460	2460	2460	5
446	20240705	130700	71138635	2460	2460	2460	2460	600
447	20240705	130600	69662635	2460	2460	2460	2460	1000
448	20240705	130500	67202635	2450	2450	2450	2450	159
449	20240705	130400	66813085	2460	2450	2460	2450	625
450	20240705	130300	65279145	2450	2445	2450	2445	2500
451	20240705	130200	59156610	2445	2445	2445	2445	0
452	20240705	130100	59156610	2445	2435	2445	2435	611
453	20240705	130000	57666975	2435	2435	2435	2435	0
454	20240705	125900	57666975	2435	2425	2435	2425	746
455	20240705	125800	55855765	2420	2405	2420	2405	2828
456	20240705	125700	49033845	2410	2410	2410	2410	0
457	20240705	125600	49033845	2410	2410	2410	2410	0
458	20240705	125500	49033845	2410	2410	2410	2410	0
459	20240705	125400	49033845	2410	2410	2410	2410	0
460	20240705	125300	49033845	2410	2410	2410	2410	0
461	20240705	125200	49033845	2410	2410	2410	2410	0
462	20240705	125100	49033845	2410	2410	2410	2410	0
463	20240705	125000	49033845	2410	2410	2410	2410	0
464	20240705	124900	49033845	2410	2410	2410	2410	0
465	20240705	124800	49033845	2410	2410	2410	2410	0
466	20240705	124700	49033845	2410	2410	2410	2410	0
467	20240705	124600	49033845	2410	2410	2410	2410	0
468	20240705	124500	49033845	2410	2410	2410	2410	0
469	20240705	124400	49033845	2410	2410	2410	2410	0
470	20240705	124300	49033845	2410	2410	2410	2410	0
471	20240705	124200	49033845	2410	2410	2410	2410	0
472	20240705	124100	49033845	2410	2410	2410	2410	0
473	20240705	124000	49033845	2410	2410	2410	2410	0
474	20240705	123900	49033845	2410	2410	2410	2410	0
475	20240705	123800	49033845	2410	2410	2410	2410	0
476	20240705	123700	49033845	2410	2410	2410	2410	0
477	20240705	123600	49033845	2410	2410	2410	2410	0
478	20240705	123500	49033845	2410	2410	2410	2410	0
479	20240705	123400	49033845	2410	2410	2410	2410	0
480	20240705	123300	49033845	2410	2410	2410	2410	0
481	20240705	123200	49033845	2410	2410	2410	2410	0
482	20240705	123100	49033845	2410	2410	2410	2410	0
483	20240705	123000	49033845	2410	2410	2410	2410	0
484	20240705	122900	49033845	2410	2410	2410	2410	0
485	20240705	122800	49033845	2410	2410	2410	2410	0
486	20240705	122700	49033845	2410	2410	2410	2410	0
487	20240705	122600	49033845	2410	2410	2410	2410	0
488	20240705	122500	49033845	2410	2410	2410	2410	0
489	20240705	122400	49033845	2410	2410	2410	2410	0
490	20240705	122300	49033845	2410	2410	2410	2410	0
491	20240705	122200	49033845	2410	2410	2410	2410	0
492	20240705	122100	49033845	2410	2410	2410	2410	0
493	20240705	122000	49033845	2410	2410	2410	2410	0
494	20240705	121900	49033845	2410	2410	2410	2410	0
495	20240705	121800	49033845	2410	2410	2410	2410	0
496	20240705	121700	49033845	2410	2410	2410	2410	0
497	20240705	121600	49033845	2410	2410	2410	2410	0
498	20240705	121500	49033845	2410	2410	2410	2410	0
499	20240705	121400	49033845	2410	2410	2410	2410	0
500	20240705	121300	49033845	2410	2410	2410	2410	0
501	20240705	121200	49033845	2410	2410	2410	2410	1
502	20240705	121100	49031435	2390	2390	2390	2390	0
503	20240705	121000	49031435	2390	2390	2390	2390	0
504	20240705	120900	49031435	2390	2390	2390	2390	0
505	20240705	120800	49031435	2390	2390	2390	2390	0
506	20240705	120700	49031435	2390	2390	2390	2390	0
507	20240705	120600	49031435	2390	2390	2390	2390	0
508	20240705	120500	49031435	2390	2390	2390	2390	0
509	20240705	120400	49031435	2390	2390	2390	2390	0
510	20240705	120300	49031435	2390	2390	2390	2390	0
511	20240705	120200	49031435	2390	2390	2390	2390	0
512	20240705	120100	49031435	2390	2390	2390	2390	0
513	20240705	120000	49031435	2390	2390	2390	2390	154
514	20240705	115900	48663375	2410	2410	2410	2410	0
515	20240705	115800	48663375	2410	2410	2410	2410	0
516	20240705	115700	48663375	2410	2410	2410	2410	0
517	20240705	115600	48663375	2410	2410	2410	2410	0
518	20240705	115500	48663375	2410	2410	2410	2410	0
519	20240705	115400	48663375	2410	2410	2410	2410	0
520	20240705	115300	48663375	2410	2410	2410	2410	0
521	20240705	115200	48663375	2410	2410	2410	2410	0
522	20240705	115100	48663375	2410	2410	2410	2410	60
523	20240705	115000	48518775	2410	2405	2410	2405	140
524	20240705	114900	48181390	2380	2380	2380	2380	0
525	20240705	114800	48181390	2380	2380	2380	2380	0
526	20240705	114700	48181390	2380	2380	2380	2380	0
527	20240705	114600	48181390	2380	2380	2380	2380	0
528	20240705	114500	48181390	2380	2380	2380	2380	0
529	20240705	114400	48181390	2380	2380	2380	2380	0
530	20240705	114300	48181390	2380	2380	2380	2380	0
531	20240705	114200	48181390	2380	2380	2380	2380	0
532	20240705	114100	48181390	2380	2380	2380	2380	0
533	20240705	114000	48181390	2380	2380	2380	2380	0
534	20240705	113900	48181390	2380	2380	2380	2380	0
535	20240705	113800	48181390	2380	2380	2380	2380	0
536	20240705	113700	48181390	2380	2380	2380	2380	0
537	20240705	113600	48181390	2380	2380	2380	2380	0
538	20240705	113500	48181390	2380	2380	2380	2380	0
539	20240705	113400	48181390	2380	2380	2380	2380	0
540	20240705	113300	48181390	2380	2380	2380	2380	0
541	20240705	113200	48181390	2380	2380	2380	2380	0
542	20240705	113100	48181390	2380	2380	2380	2380	0
543	20240705	113000	48181390	2380	2380	2380	2380	0
544	20240705	112900	48181390	2380	2380	2380	2380	0
545	20240705	112800	48181390	2380	2380	2380	2380	0
546	20240705	112700	48181390	2380	2380	2380	2380	3
547	20240705	112600	48174250	2410	2410	2410	2410	0
548	20240705	112500	48174250	2410	2410	2410	2410	0
549	20240705	112400	48174250	2410	2410	2410	2410	0
550	20240705	112300	48174250	2410	2410	2410	2410	0
551	20240705	112200	48174250	2410	2410	2410	2410	0
552	20240705	112100	48174250	2410	2410	2410	2410	0
553	20240705	112000	48174250	2410	2410	2410	2410	0
554	20240705	111900	48174250	2410	2410	2410	2410	0
555	20240705	111800	48174250	2410	2410	2410	2410	0
556	20240705	111700	48174250	2410	2410	2410	2410	0
557	20240705	111600	48174250	2410	2410	2410	2410	0
558	20240705	111500	48174250	2410	2410	2410	2410	0
559	20240705	111400	48174250	2410	2410	2410	2410	100
560	20240705	111300	47933250	2410	2410	2410	2410	0
561	20240705	111200	47933250	2410	2410	2410	2410	0
562	20240705	111100	47933250	2410	2410	2410	2410	150
563	20240705	111000	47571750	2410	2410	2410	2410	200
564	20240705	110900	47089750	2410	2410	2410	2410	50
565	20240705	110800	46969250	2410	2410	2410	2410	0
566	20240705	110700	46969250	2410	2405	2410	2405	400
567	20240705	110600	46005765	2405	2405	2405	2405	120
568	20240705	110500	45717165	2405	2405	2405	2405	0
569	20240705	110400	45717165	2405	2405	2405	2405	41
570	20240705	110300	45618560	2405	2405	2405	2405	475
571	20240705	110200	44476185	2405	2405	2405	2405	0
572	20240705	110100	44476185	2405	2405	2405	2405	0
573	20240705	110000	44476185	2405	2405	2405	2405	0
574	20240705	105900	44476185	2405	2405	2405	2405	0
575	20240705	105800	44476185	2405	2405	2405	2405	0
576	20240705	105700	44476185	2405	2405	2405	2405	0
577	20240705	105600	44476185	2405	2405	2405	2405	0
578	20240705	105500	44476185	2405	2405	2405	2405	0
579	20240705	105400	44476185	2405	2405	2405	2405	0
580	20240705	105300	44476185	2405	2405	2405	2405	3
581	20240705	105200	44468970	2405	2405	2405	2405	0
582	20240705	105100	44468970	2405	2405	2405	2405	0
583	20240705	105000	44468970	2405	2405	2405	2405	0
584	20240705	104900	44468970	2405	2405	2405	2405	0
585	20240705	104800	44468970	2405	2405	2405	2405	0
586	20240705	104700	44468970	2405	2405	2405	2405	0
587	20240705	104600	44468970	2405	2405	2405	2405	0
588	20240705	104500	44468970	2405	2405	2405	2405	0
589	20240705	104400	44468970	2405	2405	2405	2405	0
590	20240705	104300	44468970	2405	2405	2405	2405	0
591	20240705	104200	44468970	2405	2405	2405	2405	0
592	20240705	104100	44468970	2405	2405	2405	2405	0
593	20240705	104000	44468970	2405	2405	2405	2405	0
594	20240705	103900	44468970	2405	2405	2405	2405	50
595	20240705	103800	44348720	2405	2405	2405	2405	50
596	20240705	103700	44228470	2405	2405	2405	2405	0
597	20240705	103600	44228470	2405	2405	2405	2405	0
598	20240705	103500	44228470	2405	2400	2405	2400	101
599	20240705	103400	43985905	2400	2400	2400	2400	1
600	20240705	103300	43983505	2400	2400	2400	2400	100
601	20240705	103200	43743505	2400	2400	2400	2400	0
602	20240705	103100	43743505	2400	2400	2400	2400	0
603	20240705	103000	43743505	2400	2390	2400	2390	3
604	20240705	102900	43736320	2375	2375	2375	2375	0
605	20240705	102800	43736320	2375	2375	2375	2375	0
606	20240705	102700	43736320	2375	2375	2375	2375	0
607	20240705	102600	43736320	2375	2375	2375	2375	0
608	20240705	102500	43736320	2375	2375	2375	2375	0
609	20240705	102400	43736320	2375	2375	2375	2375	1
610	20240705	102300	43733945	2390	2390	2390	2390	35
611	20240705	102200	43650295	2390	2390	2390	2390	115
612	20240705	102100	43375445	2390	2390	2390	2390	0
613	20240705	102000	43375445	2390	2390	2390	2390	0
614	20240705	101900	43375445	2390	2390	2390	2390	101
615	20240705	101800	43134055	2390	2390	2390	2390	0
616	20240705	101700	43134055	2390	2390	2390	2390	0
617	20240705	101600	43134055	2390	2390	2390	2390	0
618	20240705	101500	43134055	2390	2390	2390	2390	0
619	20240705	101400	43134055	2390	2390	2390	2390	50
620	20240705	101300	43014555	2390	2390	2390	2390	150
621	20240705	101200	42656055	2390	2390	2390	2390	0
622	20240705	101100	42656055	2390	2390	2390	2390	0
623	20240705	101000	42656055	2390	2390	2390	2390	0
624	20240705	100900	42656055	2390	2390	2390	2390	0
625	20240705	100800	42656055	2390	2390	2390	2390	8
626	20240705	100700	42636935	2390	2390	2390	2390	0
627	20240705	100600	42636935	2390	2390	2390	2390	0
628	20240705	100500	42636935	2390	2390	2390	2390	0
629	20240705	100400	42636935	2390	2390	2390	2390	0
630	20240705	100300	42636935	2390	2390	2390	2390	1
631	20240705	100200	42634545	2390	2390	2390	2390	0
632	20240705	100100	42634545	2390	2390	2390	2390	0
633	20240705	100000	42634545	2390	2390	2390	2390	11
634	20240705	095900	42608255	2365	2380	2380	2365	42
635	20240705	095800	42508550	2390	2390	2390	2390	48
636	20240705	095700	42393830	2390	2390	2390	2390	0
637	20240705	095600	42393830	2390	2390	2390	2390	0
638	20240705	095500	42393830	2390	2390	2390	2390	1
639	20240705	095400	42391440	2390	2390	2390	2390	0
640	20240705	095300	42391440	2390	2390	2390	2390	0
641	20240705	095200	42391440	2390	2390	2390	2390	0
642	20240705	095100	42391440	2390	2390	2390	2390	0
643	20240705	095000	42391440	2390	2390	2390	2390	1
644	20240705	094900	42389050	2380	2380	2380	2380	0
645	20240705	094800	42389050	2380	2380	2380	2380	6
646	20240705	094700	42374770	2390	2390	2390	2390	0
647	20240705	094600	42374770	2390	2390	2390	2390	0
648	20240705	094500	42374770	2390	2390	2390	2390	0
649	20240705	094400	42374770	2390	2390	2390	2390	0
650	20240705	094300	42374770	2390	2390	2390	2390	0
651	20240705	094200	42374770	2390	2390	2390	2390	0
652	20240705	094100	42374770	2390	2380	2390	2380	62
653	20240705	094000	42226985	2380	2380	2380	2380	0
654	20240705	093900	42226985	2380	2380	2380	2380	0
655	20240705	093800	42226985	2380	2380	2380	2380	1
656	20240705	093700	42224605	2355	2355	2355	2355	0
657	20240705	093600	42224605	2355	2355	2355	2355	0
658	20240705	093500	42224605	2355	2355	2355	2355	0
659	20240705	093400	42224605	2355	2360	2360	2355	792
660	20240705	093300	40358330	2355	2355	2355	2355	0
661	20240705	093200	40358330	2355	2355	2355	2355	0
662	20240705	093100	40358330	2355	2355	2355	2355	0
663	20240705	093000	40358330	2355	2355	2355	2355	0
664	20240705	092900	40358330	2355	2355	2355	2355	0
665	20240705	092800	40358330	2355	2355	2355	2355	2
666	20240705	092700	40353620	2355	2355	2355	2355	0
667	20240705	092600	40353620	2355	2355	2355	2355	42
668	20240705	092500	40254710	2375	2375	2375	2375	555
669	20240705	092400	38936585	2360	2390	2390	2335	14752
670	20240705	092300	4151360	2420	2420	2420	2420	0
671	20240705	092200	4151360	2420	2420	2420	2420	0
672	20240705	092100	4151360	2420	2420	2420	2420	0
673	20240705	092000	4151360	2420	2420	2420	2420	0
674	20240705	091900	4151360	2420	2420	2420	2420	0
675	20240705	091800	4151360	2420	2420	2420	2420	0
676	20240705	091700	4151360	2420	2420	2420	2420	1
677	20240705	091600	4148940	2375	2375	2375	2375	0
678	20240705	091500	4148940	2375	2375	2375	2375	0
679	20240705	091400	4148940	2375	2375	2375	2375	0
680	20240705	091300	4148940	2375	2375	2375	2375	0
681	20240705	091200	4148940	2375	2375	2375	2375	0
682	20240705	091100	4148940	2375	2375	2375	2375	0
683	20240705	091000	4148940	2375	2375	2375	2375	0
684	20240705	090900	4148940	2375	2375	2375	2375	0
685	20240705	090800	4148940	2375	2375	2375	2375	0
686	20240705	090700	4148940	2375	2400	2400	2375	50
687	20240705	090600	4029630	2430	2430	2430	2430	0
688	20240705	090500	4029630	2430	2400	2430	2365	1021
689	20240705	090400	1601890	2430	2430	2430	2430	0
690	20240705	090300	1601890	2430	2425	2430	2425	290
691	20240705	090200	898010	2410	2410	2410	2410	0
692	20240705	090100	898010	2410	2420	2420	2410	312
693	20240705	090000	143160	2420	2430	2430	2420	59