KissMeData/225530/min/candle-20240701.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240701	205400	52598530	5080	5080	5080	5080	1178
3	20240701	205300	52598530	5080	5080	5080	5080	0
4	20240701	205200	52598530	5080	5080	5080	5080	0
5	20240701	205100	52598530	5080	5080	5080	5080	0
6	20240701	205000	52598530	5080	5080	5080	5080	0
7	20240701	204900	52598530	5080	5080	5080	5080	0
8	20240701	204800	52598530	5080	5080	5080	5080	0
9	20240701	204700	52598530	5080	5080	5080	5080	0
10	20240701	204600	52598530	5080	5080	5080	5080	0
11	20240701	204500	52598530	5080	5080	5080	5080	0
12	20240701	204400	52598530	5080	5080	5080	5080	0
13	20240701	204300	52598530	5080	5080	5080	5080	0
14	20240701	204200	52598530	5080	5080	5080	5080	0
15	20240701	204100	52598530	5080	5080	5080	5080	0
16	20240701	204000	52598530	5080	5080	5080	5080	0
17	20240701	203900	52598530	5080	5080	5080	5080	0
18	20240701	203800	52598530	5080	5080	5080	5080	0
19	20240701	203700	52598530	5080	5080	5080	5080	0
20	20240701	203600	52598530	5080	5080	5080	5080	0
21	20240701	203500	52598530	5080	5080	5080	5080	0
22	20240701	203400	52598530	5080	5080	5080	5080	0
23	20240701	203300	52598530	5080	5080	5080	5080	0
24	20240701	203200	52598530	5080	5080	5080	5080	0
25	20240701	203100	52598530	5080	5080	5080	5080	0
26	20240701	203000	52598530	5080	5080	5080	5080	0
27	20240701	202900	52598530	5080	5080	5080	5080	0
28	20240701	202800	52598530	5080	5080	5080	5080	0
29	20240701	202700	52598530	5080	5080	5080	5080	0
30	20240701	202600	52598530	5080	5080	5080	5080	0
31	20240701	202500	52598530	5080	5080	5080	5080	0
32	20240701	202400	52598530	5080	5080	5080	5080	1178
33	20240701	202300	52598530	5080	5080	5080	5080	0
34	20240701	202200	52598530	5080	5080	5080	5080	0
35	20240701	202100	52598530	5080	5080	5080	5080	0
36	20240701	202000	52598530	5080	5080	5080	5080	0
37	20240701	201900	52598530	5080	5080	5080	5080	0
38	20240701	201800	52598530	5080	5080	5080	5080	0
39	20240701	201700	52598530	5080	5080	5080	5080	0
40	20240701	201600	52598530	5080	5080	5080	5080	0
41	20240701	201500	52598530	5080	5080	5080	5080	0
42	20240701	201400	52598530	5080	5080	5080	5080	0
43	20240701	201300	52598530	5080	5080	5080	5080	0
44	20240701	201200	52598530	5080	5080	5080	5080	0
45	20240701	201100	52598530	5080	5080	5080	5080	0
46	20240701	201000	52598530	5080	5080	5080	5080	0
47	20240701	200900	52598530	5080	5080	5080	5080	0
48	20240701	200800	52598530	5080	5080	5080	5080	0
49	20240701	200700	52598530	5080	5080	5080	5080	0
50	20240701	200600	52598530	5080	5080	5080	5080	0
51	20240701	200500	52598530	5080	5080	5080	5080	0
52	20240701	200400	52598530	5080	5080	5080	5080	0
53	20240701	200300	52598530	5080	5080	5080	5080	0
54	20240701	200200	52598530	5080	5080	5080	5080	0
55	20240701	200100	52598530	5080	5080	5080	5080	0
56	20240701	200000	52598530	5080	5080	5080	5080	0
57	20240701	195900	52598530	5080	5080	5080	5080	0
58	20240701	195800	52598530	5080	5080	5080	5080	0
59	20240701	195700	52598530	5080	5080	5080	5080	0
60	20240701	195600	52598530	5080	5080	5080	5080	0
61	20240701	195500	52598530	5080	5080	5080	5080	0
62	20240701	195400	52598530	5080	5080	5080	5080	1178
63	20240701	195300	52598530	5080	5080	5080	5080	0
64	20240701	195200	52598530	5080	5080	5080	5080	0
65	20240701	195100	52598530	5080	5080	5080	5080	0
66	20240701	195000	52598530	5080	5080	5080	5080	0
67	20240701	194900	52598530	5080	5080	5080	5080	0
68	20240701	194800	52598530	5080	5080	5080	5080	0
69	20240701	194700	52598530	5080	5080	5080	5080	0
70	20240701	194600	52598530	5080	5080	5080	5080	0
71	20240701	194500	52598530	5080	5080	5080	5080	0
72	20240701	194400	52598530	5080	5080	5080	5080	0
73	20240701	194300	52598530	5080	5080	5080	5080	0
74	20240701	194200	52598530	5080	5080	5080	5080	0
75	20240701	194100	52598530	5080	5080	5080	5080	0
76	20240701	194000	52598530	5080	5080	5080	5080	0
77	20240701	193900	52598530	5080	5080	5080	5080	0
78	20240701	193800	52598530	5080	5080	5080	5080	0
79	20240701	193700	52598530	5080	5080	5080	5080	0
80	20240701	193600	52598530	5080	5080	5080	5080	0
81	20240701	193500	52598530	5080	5080	5080	5080	0
82	20240701	193400	52598530	5080	5080	5080	5080	0
83	20240701	193300	52598530	5080	5080	5080	5080	0
84	20240701	193200	52598530	5080	5080	5080	5080	0
85	20240701	193100	52598530	5080	5080	5080	5080	0
86	20240701	193000	52598530	5080	5080	5080	5080	0
87	20240701	192900	52598530	5080	5080	5080	5080	0
88	20240701	192800	52598530	5080	5080	5080	5080	0
89	20240701	192700	52598530	5080	5080	5080	5080	0
90	20240701	192600	52598530	5080	5080	5080	5080	0
91	20240701	192500	52598530	5080	5080	5080	5080	0
92	20240701	192400	52598530	5080	5080	5080	5080	1178
93	20240701	192300	52598530	5080	5080	5080	5080	0
94	20240701	192200	52598530	5080	5080	5080	5080	0
95	20240701	192100	52598530	5080	5080	5080	5080	0
96	20240701	192000	52598530	5080	5080	5080	5080	0
97	20240701	191900	52598530	5080	5080	5080	5080	0
98	20240701	191800	52598530	5080	5080	5080	5080	0
99	20240701	191700	52598530	5080	5080	5080	5080	0
100	20240701	191600	52598530	5080	5080	5080	5080	0
101	20240701	191500	52598530	5080	5080	5080	5080	0
102	20240701	191400	52598530	5080	5080	5080	5080	0
103	20240701	191300	52598530	5080	5080	5080	5080	0
104	20240701	191200	52598530	5080	5080	5080	5080	0
105	20240701	191100	52598530	5080	5080	5080	5080	0
106	20240701	191000	52598530	5080	5080	5080	5080	0
107	20240701	190900	52598530	5080	5080	5080	5080	0
108	20240701	190800	52598530	5080	5080	5080	5080	0
109	20240701	190700	52598530	5080	5080	5080	5080	0
110	20240701	190600	52598530	5080	5080	5080	5080	0
111	20240701	190500	52598530	5080	5080	5080	5080	0
112	20240701	190400	52598530	5080	5080	5080	5080	0
113	20240701	190300	52598530	5080	5080	5080	5080	0
114	20240701	190200	52598530	5080	5080	5080	5080	0
115	20240701	190100	52598530	5080	5080	5080	5080	0
116	20240701	190000	52598530	5080	5080	5080	5080	0
117	20240701	185900	52598530	5080	5080	5080	5080	0
118	20240701	185800	52598530	5080	5080	5080	5080	0
119	20240701	185700	52598530	5080	5080	5080	5080	0
120	20240701	185600	52598530	5080	5080	5080	5080	0
121	20240701	185500	52598530	5080	5080	5080	5080	0
122	20240701	185400	52598530	5080	5080	5080	5080	1178
123	20240701	185300	52598530	5080	5080	5080	5080	0
124	20240701	185200	52598530	5080	5080	5080	5080	0
125	20240701	185100	52598530	5080	5080	5080	5080	0
126	20240701	185000	52598530	5080	5080	5080	5080	0
127	20240701	184900	52598530	5080	5080	5080	5080	0
128	20240701	184800	52598530	5080	5080	5080	5080	0
129	20240701	184700	52598530	5080	5080	5080	5080	0
130	20240701	184600	52598530	5080	5080	5080	5080	0
131	20240701	184500	52598530	5080	5080	5080	5080	0
132	20240701	184400	52598530	5080	5080	5080	5080	0
133	20240701	184300	52598530	5080	5080	5080	5080	0
134	20240701	184200	52598530	5080	5080	5080	5080	0
135	20240701	184100	52598530	5080	5080	5080	5080	0
136	20240701	184000	52598530	5080	5080	5080	5080	0
137	20240701	183900	52598530	5080	5080	5080	5080	0
138	20240701	183800	52598530	5080	5080	5080	5080	0
139	20240701	183700	52598530	5080	5080	5080	5080	0
140	20240701	183600	52598530	5080	5080	5080	5080	0
141	20240701	183500	52598530	5080	5080	5080	5080	0
142	20240701	183400	52598530	5080	5080	5080	5080	0
143	20240701	183300	52598530	5080	5080	5080	5080	0
144	20240701	183200	52598530	5080	5080	5080	5080	0
145	20240701	183100	52598530	5080	5080	5080	5080	0
146	20240701	183000	52598530	5080	5080	5080	5080	0
147	20240701	182900	52598530	5080	5080	5080	5080	0
148	20240701	182800	52598530	5080	5080	5080	5080	0
149	20240701	182700	52598530	5080	5080	5080	5080	0
150	20240701	182600	52598530	5080	5080	5080	5080	0
151	20240701	182500	52598530	5080	5080	5080	5080	0
152	20240701	182400	52598530	5080	5080	5080	5080	1178
153	20240701	182300	52598530	5080	5080	5080	5080	0
154	20240701	182200	52598530	5080	5080	5080	5080	0
155	20240701	182100	52598530	5080	5080	5080	5080	0
156	20240701	182000	52598530	5080	5080	5080	5080	0
157	20240701	181900	52598530	5080	5080	5080	5080	0
158	20240701	181800	52598530	5080	5080	5080	5080	0
159	20240701	181700	52598530	5080	5080	5080	5080	0
160	20240701	181600	52598530	5080	5080	5080	5080	0
161	20240701	181500	52598530	5080	5080	5080	5080	0
162	20240701	181400	52598530	5080	5080	5080	5080	0
163	20240701	181300	52598530	5080	5080	5080	5080	0
164	20240701	181200	52598530	5080	5080	5080	5080	0
165	20240701	181100	52598530	5080	5080	5080	5080	0
166	20240701	181000	52598530	5080	5080	5080	5080	0
167	20240701	180900	52598530	5080	5080	5080	5080	0
168	20240701	180800	52598530	5080	5080	5080	5080	0
169	20240701	180700	52598530	5080	5080	5080	5080	0
170	20240701	180600	52598530	5080	5080	5080	5080	0
171	20240701	180500	52598530	5080	5080	5080	5080	0
172	20240701	180400	52598530	5080	5080	5080	5080	0
173	20240701	180300	52598530	5080	5080	5080	5080	0
174	20240701	180200	52598530	5080	5080	5080	5080	0
175	20240701	180100	52598530	5080	5080	5080	5080	0
176	20240701	180000	52598530	5080	5080	5080	5080	0
177	20240701	175900	52598530	5080	5080	5080	5080	0
178	20240701	175800	52598530	5080	5080	5080	5080	0
179	20240701	175700	52598530	5080	5080	5080	5080	0
180	20240701	175600	52598530	5080	5080	5080	5080	0
181	20240701	175500	52598530	5080	5080	5080	5080	0
182	20240701	175400	52598530	5080	5080	5080	5080	1178
183	20240701	175300	52598530	5080	5080	5080	5080	0
184	20240701	175200	52598530	5080	5080	5080	5080	0
185	20240701	175100	52598530	5080	5080	5080	5080	0
186	20240701	175000	52598530	5080	5080	5080	5080	0
187	20240701	174900	52598530	5080	5080	5080	5080	0
188	20240701	174800	52598530	5080	5080	5080	5080	0
189	20240701	174700	52598530	5080	5080	5080	5080	0
190	20240701	174600	52598530	5080	5080	5080	5080	0
191	20240701	174500	52598530	5080	5080	5080	5080	0
192	20240701	174400	52598530	5080	5080	5080	5080	0
193	20240701	174300	52598530	5080	5080	5080	5080	0
194	20240701	174200	52598530	5080	5080	5080	5080	0
195	20240701	174100	52598530	5080	5080	5080	5080	0
196	20240701	174000	52598530	5080	5080	5080	5080	0
197	20240701	173900	52598530	5080	5080	5080	5080	0
198	20240701	173800	52598530	5080	5080	5080	5080	0
199	20240701	173700	52598530	5080	5080	5080	5080	0
200	20240701	173600	52598530	5080	5080	5080	5080	0
201	20240701	173500	52598530	5080	5080	5080	5080	0
202	20240701	173400	52598530	5080	5080	5080	5080	0
203	20240701	173300	52598530	5080	5080	5080	5080	0
204	20240701	173200	52598530	5080	5080	5080	5080	0
205	20240701	173100	52598530	5080	5080	5080	5080	0
206	20240701	173000	52598530	5080	5080	5080	5080	0
207	20240701	172900	52598530	5080	5080	5080	5080	0
208	20240701	172800	52598530	5080	5080	5080	5080	0
209	20240701	172700	52598530	5080	5080	5080	5080	0
210	20240701	172600	52598530	5080	5080	5080	5080	0
211	20240701	172500	52598530	5080	5080	5080	5080	0
212	20240701	172400	52598530	5080	5080	5080	5080	1178
213	20240701	172300	52598530	5080	5080	5080	5080	0
214	20240701	172200	52598530	5080	5080	5080	5080	0
215	20240701	172100	52598530	5080	5080	5080	5080	0
216	20240701	172000	52598530	5080	5080	5080	5080	0
217	20240701	171900	52598530	5080	5080	5080	5080	0
218	20240701	171800	52598530	5080	5080	5080	5080	0
219	20240701	171700	52598530	5080	5080	5080	5080	0
220	20240701	171600	52598530	5080	5080	5080	5080	0
221	20240701	171500	52598530	5080	5080	5080	5080	0
222	20240701	171400	52598530	5080	5080	5080	5080	0
223	20240701	171300	52598530	5080	5080	5080	5080	0
224	20240701	171200	52598530	5080	5080	5080	5080	0
225	20240701	171100	52598530	5080	5080	5080	5080	0
226	20240701	171000	52598530	5080	5080	5080	5080	0
227	20240701	170900	52598530	5080	5080	5080	5080	0
228	20240701	170800	52598530	5080	5080	5080	5080	0
229	20240701	170700	52598530	5080	5080	5080	5080	0
230	20240701	170600	52598530	5080	5080	5080	5080	0
231	20240701	170500	52598530	5080	5080	5080	5080	0
232	20240701	170400	52598530	5080	5080	5080	5080	0
233	20240701	170300	52598530	5080	5080	5080	5080	0
234	20240701	170200	52598530	5080	5080	5080	5080	0
235	20240701	170100	52598530	5080	5080	5080	5080	0
236	20240701	170000	52598530	5080	5080	5080	5080	0
237	20240701	165900	52598530	5080	5080	5080	5080	0
238	20240701	165800	52598530	5080	5080	5080	5080	0
239	20240701	165700	52598530	5080	5080	5080	5080	0
240	20240701	165600	52598530	5080	5080	5080	5080	0
241	20240701	165500	52598530	5080	5080	5080	5080	0
242	20240701	165400	52598530	5080	5080	5080	5080	1178
243	20240701	165300	52598530	5080	5080	5080	5080	0
244	20240701	165200	52598530	5080	5080	5080	5080	0
245	20240701	165100	52598530	5080	5080	5080	5080	0
246	20240701	165000	52598530	5080	5080	5080	5080	0
247	20240701	164900	52598530	5080	5080	5080	5080	0
248	20240701	164800	52598530	5080	5080	5080	5080	0
249	20240701	164700	52598530	5080	5080	5080	5080	0
250	20240701	164600	52598530	5080	5080	5080	5080	0
251	20240701	164500	52598530	5080	5080	5080	5080	0
252	20240701	164400	52598530	5080	5080	5080	5080	0
253	20240701	164300	52598530	5080	5080	5080	5080	0
254	20240701	164200	52598530	5080	5080	5080	5080	0
255	20240701	164100	52598530	5080	5080	5080	5080	0
256	20240701	164000	52598530	5080	5080	5080	5080	0
257	20240701	163900	52598530	5080	5080	5080	5080	0
258	20240701	163800	52598530	5080	5080	5080	5080	0
259	20240701	163700	52598530	5080	5080	5080	5080	0
260	20240701	163600	52598530	5080	5080	5080	5080	0
261	20240701	163500	52598530	5080	5080	5080	5080	0
262	20240701	163400	52598530	5080	5080	5080	5080	0
263	20240701	163300	52598530	5080	5080	5080	5080	0
264	20240701	163200	52598530	5080	5080	5080	5080	0
265	20240701	163100	52598530	5080	5080	5080	5080	0
266	20240701	163000	52598530	5080	5080	5080	5080	0
267	20240701	162900	52598530	5080	5080	5080	5080	0
268	20240701	162800	52598530	5080	5080	5080	5080	0
269	20240701	162700	52598530	5080	5080	5080	5080	0
270	20240701	162600	52598530	5080	5080	5080	5080	0
271	20240701	162500	52598530	5080	5080	5080	5080	0
272	20240701	162400	52598530	5080	5080	5080	5080	1178
273	20240701	162300	52598530	5080	5080	5080	5080	0
274	20240701	162200	52598530	5080	5080	5080	5080	0
275	20240701	162100	52598530	5080	5080	5080	5080	0
276	20240701	162000	52598530	5080	5080	5080	5080	0
277	20240701	161900	52598530	5080	5080	5080	5080	0
278	20240701	161800	52598530	5080	5080	5080	5080	0
279	20240701	161700	52598530	5080	5080	5080	5080	0
280	20240701	161600	52598530	5080	5080	5080	5080	0
281	20240701	161500	52598530	5080	5080	5080	5080	0
282	20240701	161400	52598530	5080	5080	5080	5080	0
283	20240701	161300	52598530	5080	5080	5080	5080	0
284	20240701	161200	52598530	5080	5080	5080	5080	0
285	20240701	161100	52598530	5080	5080	5080	5080	0
286	20240701	161000	52598530	5080	5080	5080	5080	0
287	20240701	160900	52598530	5080	5080	5080	5080	0
288	20240701	160800	52598530	5080	5080	5080	5080	0
289	20240701	160700	52598530	5080	5080	5080	5080	0
290	20240701	160600	52598530	5080	5080	5080	5080	0
291	20240701	160500	52598530	5080	5080	5080	5080	0
292	20240701	160400	52598530	5080	5080	5080	5080	0
293	20240701	160300	52598530	5080	5080	5080	5080	0
294	20240701	160200	52598530	5080	5080	5080	5080	0
295	20240701	160100	52598530	5080	5080	5080	5080	0
296	20240701	160000	52598530	5080	5080	5080	5080	0
297	20240701	155900	52598530	5080	5080	5080	5080	0
298	20240701	155800	52598530	5080	5080	5080	5080	0
299	20240701	155700	52598530	5080	5080	5080	5080	0
300	20240701	155600	52598530	5080	5080	5080	5080	0
301	20240701	155500	52598530	5080	5080	5080	5080	0
302	20240701	155400	52598530	5080	5080	5080	5080	1178
303	20240701	155300	52598530	5080	5080	5080	5080	0
304	20240701	155200	52598530	5080	5080	5080	5080	0
305	20240701	155100	52598530	5080	5080	5080	5080	0
306	20240701	155000	52598530	5080	5080	5080	5080	0
307	20240701	154900	52598530	5080	5080	5080	5080	0
308	20240701	154800	52598530	5080	5080	5080	5080	0
309	20240701	154700	52598530	5080	5080	5080	5080	0
310	20240701	154600	52598530	5080	5080	5080	5080	0
311	20240701	154500	52598530	5080	5080	5080	5080	0
312	20240701	154400	52598530	5080	5080	5080	5080	0
313	20240701	154300	52598530	5080	5080	5080	5080	0
314	20240701	154200	52598530	5080	5080	5080	5080	0
315	20240701	154100	52598530	5080	5080	5080	5080	0
316	20240701	154000	52598530	5080	5080	5080	5080	0
317	20240701	153900	52598530	5080	5080	5080	5080	0
318	20240701	153800	52598530	5080	5080	5080	5080	0
319	20240701	153700	52598530	5080	5080	5080	5080	0
320	20240701	153600	52598530	5080	5080	5080	5080	0
321	20240701	153500	52598530	5080	5080	5080	5080	0
322	20240701	153400	52598530	5080	5080	5080	5080	0
323	20240701	153300	52598530	5080	5080	5080	5080	0
324	20240701	153200	52598530	5080	5080	5080	5080	0
325	20240701	153100	52598530	5080	5080	5080	5080	0
326	20240701	153000	52598530	5080	5080	5080	5080	1178
327	20240701	152900	46614290	5080	5080	5080	5080	0
328	20240701	152800	46614290	5080	5080	5080	5080	0
329	20240701	152700	46614290	5080	5080	5080	5080	0
330	20240701	152600	46614290	5080	5080	5080	5080	0
331	20240701	152500	46614290	5080	5080	5080	5080	0
332	20240701	152400	46614290	5080	5080	5080	5080	0
333	20240701	152300	46614290	5080	5080	5080	5080	0
334	20240701	152200	46614290	5080	5080	5080	5080	0
335	20240701	152100	46614290	5080	5080	5080	5080	0
336	20240701	152000	46614290	5080	5080	5080	5080	0
337	20240701	151900	46614290	5080	5080	5080	5080	0
338	20240701	151800	46614290	5080	5090	5090	5080	50
339	20240701	151700	46360230	5090	5090	5090	5090	5
340	20240701	151600	46334780	5080	5080	5080	5080	0
341	20240701	151500	46334780	5080	5090	5090	5080	668
342	20240701	151400	42937280	5090	5090	5090	5090	0
343	20240701	151300	42937280	5090	5090	5090	5090	0
344	20240701	151200	42937280	5090	5090	5090	5090	65
345	20240701	151100	42606430	5090	5090	5090	5090	0
346	20240701	151000	42606430	5090	5090	5090	5090	0
347	20240701	150900	42606430	5090	5090	5090	5090	530
348	20240701	150800	39908730	5090	5090	5090	5090	1
349	20240701	150700	39903640	5080	5080	5080	5080	0
350	20240701	150600	39903640	5080	5080	5080	5080	0
351	20240701	150500	39903640	5080	5080	5080	5080	0
352	20240701	150400	39903640	5080	5080	5080	5080	500
353	20240701	150300	37363640	5090	5090	5090	5090	0
354	20240701	150200	37363640	5090	5090	5090	5090	0
355	20240701	150100	37363640	5090	5090	5090	5090	0
356	20240701	150000	37363640	5090	5090	5090	5090	0
357	20240701	145900	37363640	5090	5090	5090	5090	0
358	20240701	145800	37363640	5090	5090	5090	5090	0
359	20240701	145700	37363640	5090	5090	5090	5090	0
360	20240701	145600	37363640	5090	5090	5090	5090	0
361	20240701	145500	37363640	5090	5090	5090	5090	0
362	20240701	145400	37363640	5090	5090	5090	5090	0
363	20240701	145300	37363640	5090	5090	5090	5090	1
364	20240701	145200	37358550	5090	5090	5090	5090	0
365	20240701	145100	37358550	5090	5090	5090	5090	1
366	20240701	145000	37353460	5090	5090	5090	5090	0
367	20240701	144900	37353460	5090	5090	5090	5090	38
368	20240701	144800	37160040	5080	5080	5080	5080	0
369	20240701	144700	37160040	5080	5080	5080	5080	0
370	20240701	144600	37160040	5080	5080	5080	5080	0
371	20240701	144500	37160040	5080	5080	5080	5080	0
372	20240701	144400	37160040	5080	5080	5080	5080	0
373	20240701	144300	37160040	5080	5080	5080	5080	0
374	20240701	144200	37160040	5080	5080	5080	5080	0
375	20240701	144100	37160040	5080	5080	5080	5080	0
376	20240701	144000	37160040	5080	5080	5080	5080	0
377	20240701	143900	37160040	5080	5090	5090	5080	1700
378	20240701	143800	28518410	5100	5100	5100	5100	0
379	20240701	143700	28518410	5100	5100	5100	5100	0
380	20240701	143600	28518410	5100	5100	5100	5100	10
381	20240701	143500	28467410	5100	5100	5100	5100	0
382	20240701	143400	28467410	5100	5100	5100	5100	0
383	20240701	143300	28467410	5100	5100	5100	5100	0
384	20240701	143200	28467410	5100	5100	5100	5100	0
385	20240701	143100	28467410	5100	5100	5100	5100	0
386	20240701	143000	28467410	5100	5100	5100	5100	0
387	20240701	142900	28467410	5100	5100	5100	5100	0
388	20240701	142800	28467410	5100	5100	5100	5100	0
389	20240701	142700	28467410	5100	5100	5100	5100	0
390	20240701	142600	28467410	5100	5100	5100	5100	0
391	20240701	142500	28467410	5100	5100	5100	5100	0
392	20240701	142400	28467410	5100	5100	5100	5100	0
393	20240701	142300	28467410	5100	5100	5100	5100	0
394	20240701	142200	28467410	5100	5100	5100	5100	0
395	20240701	142100	28467410	5100	5100	5100	5100	0
396	20240701	142000	28467410	5100	5100	5100	5100	0
397	20240701	141900	28467410	5100	5100	5100	5100	13
398	20240701	141800	28401110	5090	5090	5090	5090	0
399	20240701	141700	28401110	5090	5090	5090	5090	0
400	20240701	141600	28401110	5090	5090	5090	5090	0
401	20240701	141500	28401110	5090	5090	5090	5090	0
402	20240701	141400	28401110	5090	5090	5090	5090	0
403	20240701	141300	28401110	5090	5090	5090	5090	0
404	20240701	141200	28401110	5090	5090	5090	5090	0
405	20240701	141100	28401110	5090	5090	5090	5090	0
406	20240701	141000	28401110	5090	5090	5090	5090	0
407	20240701	140900	28401110	5090	5090	5090	5090	0
408	20240701	140800	28401110	5090	5090	5090	5090	1
409	20240701	140700	28396020	5100	5100	5100	5100	0
410	20240701	140600	28396020	5100	5100	5100	5100	0
411	20240701	140500	28396020	5100	5100	5100	5100	0
412	20240701	140400	28396020	5100	5100	5100	5100	0
413	20240701	140300	28396020	5100	5100	5100	5100	44
414	20240701	140200	28171620	5100	5100	5100	5100	0
415	20240701	140100	28171620	5100	5100	5100	5100	0
416	20240701	140000	28171620	5100	5100	5100	5100	0
417	20240701	135900	28171620	5100	5100	5100	5100	0
418	20240701	135800	28171620	5100	5100	5100	5100	0
419	20240701	135700	28171620	5100	5100	5100	5100	0
420	20240701	135600	28171620	5100	5100	5100	5100	1
421	20240701	135500	28166520	5090	5090	5090	5090	0
422	20240701	135400	28166520	5090	5090	5090	5090	0
423	20240701	135300	28166520	5090	5090	5090	5090	0
424	20240701	135200	28166520	5090	5090	5090	5090	0
425	20240701	135100	28166520	5090	5090	5090	5090	0
426	20240701	135000	28166520	5090	5090	5090	5090	0
427	20240701	134900	28166520	5090	5090	5090	5090	10
428	20240701	134800	28115620	5090	5090	5090	5090	30
429	20240701	134700	27962920	5100	5100	5100	5100	0
430	20240701	134600	27962920	5100	5100	5100	5100	0
431	20240701	134500	27962920	5100	5100	5100	5100	0
432	20240701	134400	27962920	5100	5100	5100	5100	0
433	20240701	134300	27962920	5100	5100	5100	5100	0
434	20240701	134200	27962920	5100	5100	5100	5100	0
435	20240701	134100	27962920	5100	5100	5100	5100	0
436	20240701	134000	27962920	5100	5100	5100	5100	0
437	20240701	133900	27962920	5100	5100	5100	5100	0
438	20240701	133800	27962920	5100	5100	5100	5100	0
439	20240701	133700	27962920	5100	5100	5100	5100	0
440	20240701	133600	27962920	5100	5100	5100	5100	0
441	20240701	133500	27962920	5100	5100	5100	5100	1
442	20240701	133400	27957820	5100	5100	5100	5100	0
443	20240701	133300	27957820	5100	5100	5100	5100	0
444	20240701	133200	27957820	5100	5100	5100	5100	0
445	20240701	133100	27957820	5100	5100	5100	5100	0
446	20240701	133000	27957820	5100	5100	5100	5100	0
447	20240701	132900	27957820	5100	5100	5100	5100	0
448	20240701	132800	27957820	5100	5100	5100	5100	1
449	20240701	132700	27952720	5090	5090	5090	5090	0
450	20240701	132600	27952720	5090	5090	5090	5090	0
451	20240701	132500	27952720	5090	5090	5090	5090	0
452	20240701	132400	27952720	5090	5090	5090	5090	59
453	20240701	132300	27652410	5090	5090	5090	5090	0
454	20240701	132200	27652410	5090	5090	5090	5090	0
455	20240701	132100	27652410	5090	5090	5090	5090	0
456	20240701	132000	27652410	5090	5090	5090	5090	0
457	20240701	131900	27652410	5090	5090	5090	5090	0
458	20240701	131800	27652410	5090	5090	5090	5090	0
459	20240701	131700	27652410	5090	5090	5090	5090	0
460	20240701	131600	27652410	5090	5090	5090	5090	0
461	20240701	131500	27652410	5090	5090	5090	5090	0
462	20240701	131400	27652410	5090	5090	5090	5090	0
463	20240701	131300	27652410	5090	5090	5090	5090	0
464	20240701	131200	27652410	5090	5090	5090	5090	0
465	20240701	131100	27652410	5090	5090	5090	5090	0
466	20240701	131000	27652410	5090	5090	5090	5090	0
467	20240701	130900	27652410	5090	5090	5090	5090	35
468	20240701	130800	27474260	5090	5090	5090	5090	85
469	20240701	130700	27041610	5080	5080	5080	5080	0
470	20240701	130600	27041610	5080	5080	5080	5080	0
471	20240701	130500	27041610	5080	5080	5080	5080	0
472	20240701	130400	27041610	5080	5080	5080	5080	0
473	20240701	130300	27041610	5080	5080	5080	5080	0
474	20240701	130200	27041610	5080	5080	5080	5080	0
475	20240701	130100	27041610	5080	5080	5080	5080	0
476	20240701	130000	27041610	5080	5080	5080	5080	38
477	20240701	125900	26848570	5090	5090	5090	5090	0
478	20240701	125800	26848570	5090	5090	5090	5090	0
479	20240701	125700	26848570	5090	5090	5090	5090	0
480	20240701	125600	26848570	5090	5090	5090	5090	0
481	20240701	125500	26848570	5090	5090	5090	5090	0
482	20240701	125400	26848570	5090	5090	5090	5090	0
483	20240701	125300	26848570	5090	5090	5090	5090	0
484	20240701	125200	26848570	5090	5090	5090	5090	0
485	20240701	125100	26848570	5090	5090	5090	5090	0
486	20240701	125000	26848570	5090	5090	5090	5090	0
487	20240701	124900	26848570	5090	5090	5090	5090	0
488	20240701	124800	26848570	5090	5090	5090	5090	0
489	20240701	124700	26848570	5090	5090	5090	5090	0
490	20240701	124600	26848570	5090	5090	5090	5090	0
491	20240701	124500	26848570	5090	5090	5090	5090	0
492	20240701	124400	26848570	5090	5090	5090	5090	0
493	20240701	124300	26848570	5090	5090	5090	5090	0
494	20240701	124200	26848570	5090	5090	5090	5090	0
495	20240701	124100	26848570	5090	5090	5090	5090	0
496	20240701	124000	26848570	5090	5090	5090	5090	0
497	20240701	123900	26848570	5090	5090	5090	5090	0
498	20240701	123800	26848570	5090	5090	5090	5090	0
499	20240701	123700	26848570	5090	5090	5090	5090	0
500	20240701	123600	26848570	5090	5090	5090	5090	0
501	20240701	123500	26848570	5090	5090	5090	5090	0
502	20240701	123400	26848570	5090	5090	5090	5090	0
503	20240701	123300	26848570	5090	5090	5090	5090	0
504	20240701	123200	26848570	5090	5090	5090	5090	17
505	20240701	123100	26762040	5090	5090	5090	5090	10
506	20240701	123000	26711140	5090	5090	5090	5090	0
507	20240701	122900	26711140	5090	5090	5090	5090	0
508	20240701	122800	26711140	5090	5090	5090	5090	0
509	20240701	122700	26711140	5090	5090	5090	5090	0
510	20240701	122600	26711140	5090	5090	5090	5090	0
511	20240701	122500	26711140	5090	5090	5090	5090	1
512	20240701	122400	26706050	5090	5090	5090	5090	0
513	20240701	122300	26706050	5090	5090	5090	5090	0
514	20240701	122200	26706050	5090	5090	5090	5090	0
515	20240701	122100	26706050	5090	5090	5090	5090	0
516	20240701	122000	26706050	5090	5090	5090	5090	0
517	20240701	121900	26706050	5090	5090	5090	5090	0
518	20240701	121800	26706050	5090	5090	5090	5090	0
519	20240701	121700	26706050	5090	5090	5090	5090	0
520	20240701	121600	26706050	5090	5090	5090	5090	0
521	20240701	121500	26706050	5090	5090	5090	5090	0
522	20240701	121400	26706050	5090	5090	5090	5090	0
523	20240701	121300	26706050	5090	5090	5090	5090	6
524	20240701	121200	26675510	5090	5090	5090	5090	0
525	20240701	121100	26675510	5090	5090	5090	5090	0
526	20240701	121000	26675510	5090	5090	5090	5090	0
527	20240701	120900	26675510	5090	5090	5090	5090	0
528	20240701	120800	26675510	5090	5090	5090	5090	0
529	20240701	120700	26675510	5090	5090	5090	5090	0
530	20240701	120600	26675510	5090	5090	5090	5090	0
531	20240701	120500	26675510	5090	5090	5090	5090	0
532	20240701	120400	26675510	5090	5090	5090	5090	0
533	20240701	120300	26675510	5090	5090	5090	5090	0
534	20240701	120200	26675510	5090	5090	5090	5090	0
535	20240701	120100	26675510	5090	5090	5090	5090	0
536	20240701	120000	26675510	5090	5090	5090	5090	0
537	20240701	115900	26675510	5090	5090	5090	5090	0
538	20240701	115800	26675510	5090	5090	5090	5090	0
539	20240701	115700	26675510	5090	5090	5090	5090	0
540	20240701	115600	26675510	5090	5090	5090	5090	0
541	20240701	115500	26675510	5090	5090	5090	5090	0
542	20240701	115400	26675510	5090	5090	5090	5090	0
543	20240701	115300	26675510	5090	5090	5090	5090	315
544	20240701	115200	25072160	5090	5090	5090	5090	0
545	20240701	115100	25072160	5090	5090	5090	5090	0
546	20240701	115000	25072160	5090	5090	5090	5090	0
547	20240701	114900	25072160	5090	5090	5090	5090	0
548	20240701	114800	25072160	5090	5090	5090	5090	0
549	20240701	114700	25072160	5090	5090	5090	5090	0
550	20240701	114600	25072160	5090	5090	5090	5090	0
551	20240701	114500	25072160	5090	5090	5090	5090	0
552	20240701	114400	25072160	5090	5090	5090	5090	0
553	20240701	114300	25072160	5090	5090	5090	5090	0
554	20240701	114200	25072160	5090	5090	5090	5090	0
555	20240701	114100	25072160	5090	5090	5090	5090	0
556	20240701	114000	25072160	5090	5090	5090	5090	0
557	20240701	113900	25072160	5090	5090	5090	5090	0
558	20240701	113800	25072160	5090	5090	5090	5090	11
559	20240701	113700	25016170	5090	5090	5090	5090	0
560	20240701	113600	25016170	5090	5090	5090	5090	0
561	20240701	113500	25016170	5090	5090	5090	5090	0
562	20240701	113400	25016170	5090	5090	5090	5090	0
563	20240701	113300	25016170	5090	5090	5090	5090	0
564	20240701	113200	25016170	5090	5090	5090	5090	0
565	20240701	113100	25016170	5090	5090	5090	5090	0
566	20240701	113000	25016170	5090	5090	5090	5090	0
567	20240701	112900	25016170	5090	5090	5090	5090	0
568	20240701	112800	25016170	5090	5090	5090	5090	1
569	20240701	112700	25011080	5080	5080	5080	5080	7
570	20240701	112600	24975520	5090	5090	5090	5090	0
571	20240701	112500	24975520	5090	5090	5090	5090	0
572	20240701	112400	24975520	5090	5090	5090	5090	10
573	20240701	112300	24924620	5090	5090	5090	5090	0
574	20240701	112200	24924620	5090	5090	5090	5090	0
575	20240701	112100	24924620	5090	5090	5090	5090	0
576	20240701	112000	24924620	5090	5090	5090	5090	0
577	20240701	111900	24924620	5090	5090	5090	5090	1
578	20240701	111800	24919530	5090	5090	5090	5090	0
579	20240701	111700	24919530	5090	5090	5090	5090	0
580	20240701	111600	24919530	5090	5090	5090	5090	0
581	20240701	111500	24919530	5090	5090	5090	5090	1
582	20240701	111400	24914440	5090	5090	5090	5090	0
583	20240701	111300	24914440	5090	5090	5090	5090	0
584	20240701	111200	24914440	5090	5090	5090	5090	0
585	20240701	111100	24914440	5090	5090	5090	5090	0
586	20240701	111000	24914440	5090	5090	5090	5090	0
587	20240701	110900	24914440	5090	5090	5090	5090	0
588	20240701	110800	24914440	5090	5090	5090	5090	0
589	20240701	110700	24914440	5090	5090	5090	5090	0
590	20240701	110600	24914440	5090	5090	5090	5090	0
591	20240701	110500	24914440	5090	5090	5090	5090	0
592	20240701	110400	24914440	5090	5090	5090	5090	0
593	20240701	110300	24914440	5090	5090	5090	5090	10
594	20240701	110200	24863540	5090	5090	5090	5090	0
595	20240701	110100	24863540	5090	5090	5090	5090	0
596	20240701	110000	24863540	5090	5090	5090	5090	10
597	20240701	105900	24812640	5090	5090	5090	5090	0
598	20240701	105800	24812640	5090	5090	5090	5090	1
599	20240701	105700	24807550	5090	5090	5090	5090	0
600	20240701	105600	24807550	5090	5090	5090	5090	0
601	20240701	105500	24807550	5090	5090	5090	5090	0
602	20240701	105400	24807550	5090	5090	5090	5090	50
603	20240701	105300	24553050	5090	5090	5090	5090	0
604	20240701	105200	24553050	5090	5090	5090	5090	0
605	20240701	105100	24553050	5090	5090	5090	5090	0
606	20240701	105000	24553050	5090	5090	5090	5090	20
607	20240701	104900	24451250	5090	5090	5090	5090	0
608	20240701	104800	24451250	5090	5090	5090	5090	0
609	20240701	104700	24451250	5090	5090	5090	5090	0
610	20240701	104600	24451250	5090	5090	5090	5090	0
611	20240701	104500	24451250	5090	5090	5090	5090	0
612	20240701	104400	24451250	5090	5090	5090	5090	0
613	20240701	104300	24451250	5090	5090	5090	5090	0
614	20240701	104200	24451250	5090	5090	5090	5090	0
615	20240701	104100	24451250	5090	5090	5090	5090	0
616	20240701	104000	24451250	5090	5090	5090	5090	0
617	20240701	103900	24451250	5090	5090	5090	5090	0
618	20240701	103800	24451250	5090	5090	5090	5090	0
619	20240701	103700	24451250	5090	5090	5090	5090	0
620	20240701	103600	24451250	5090	5090	5090	5090	0
621	20240701	103500	24451250	5090	5090	5090	5090	1
622	20240701	103400	24446160	5070	5070	5070	5070	0
623	20240701	103300	24446160	5070	5070	5070	5070	0
624	20240701	103200	24446160	5070	5070	5070	5070	0
625	20240701	103100	24446160	5070	5070	5070	5070	0
626	20240701	103000	24446160	5070	5070	5070	5070	300
627	20240701	102900	22925160	5070	5070	5070	5070	0
628	20240701	102800	22925160	5070	5070	5070	5070	0
629	20240701	102700	22925160	5070	5080	5080	5070	670
630	20240701	102600	19527850	5100	5100	5100	5100	0
631	20240701	102500	19527850	5100	5100	5100	5100	0
632	20240701	102400	19527850	5100	5100	5100	5100	0
633	20240701	102300	19527850	5100	5100	5100	5100	0
634	20240701	102200	19527850	5100	5100	5100	5100	0
635	20240701	102100	19527850	5100	5100	5100	5100	14
636	20240701	102000	19456450	5100	5100	5100	5100	0
637	20240701	101900	19456450	5100	5100	5100	5100	0
638	20240701	101800	19456450	5100	5100	5100	5100	0
639	20240701	101700	19456450	5100	5100	5100	5100	0
640	20240701	101600	19456450	5100	5100	5100	5100	1
641	20240701	101500	19451350	5100	5100	5100	5100	0
642	20240701	101400	19451350	5100	5090	5100	5090	15
643	20240701	101300	19374990	5090	5090	5090	5090	1
644	20240701	101200	19369900	5070	5070	5070	5070	0
645	20240701	101100	19369900	5070	5070	5070	5070	0
646	20240701	101000	19369900	5070	5070	5070	5070	0
647	20240701	100900	19369900	5070	5070	5070	5070	0
648	20240701	100800	19369900	5070	5070	5070	5070	0
649	20240701	100700	19369900	5070	5070	5070	5070	0
650	20240701	100600	19369900	5070	5070	5070	5070	0
651	20240701	100500	19369900	5070	5070	5070	5070	0
652	20240701	100400	19369900	5070	5070	5070	5070	0
653	20240701	100300	19369900	5070	5070	5070	5070	0
654	20240701	100200	19369900	5070	5070	5070	5070	0
655	20240701	100100	19369900	5070	5070	5070	5070	0
656	20240701	100000	19369900	5070	5070	5070	5070	0
657	20240701	095900	19369900	5070	5070	5070	5070	0
658	20240701	095800	19369900	5070	5070	5070	5070	0
659	20240701	095700	19369900	5070	5070	5070	5070	0
660	20240701	095600	19369900	5070	5080	5080	5070	233
661	20240701	095500	18186580	5080	5080	5080	5080	0
662	20240701	095400	18186580	5080	5080	5080	5080	1
663	20240701	095300	18181500	5070	5070	5070	5070	0
664	20240701	095200	18181500	5070	5070	5070	5070	0
665	20240701	095100	18181500	5070	5070	5070	5070	0
666	20240701	095000	18181500	5070	5070	5070	5070	300
667	20240701	094900	16660500	5080	5080	5080	5080	1
668	20240701	094800	16655420	5080	5080	5080	5080	1
669	20240701	094700	16650340	5080	5080	5080	5080	14
670	20240701	094600	16579220	5080	5080	5080	5080	0
671	20240701	094500	16579220	5080	5080	5080	5080	0
672	20240701	094400	16579220	5080	5080	5080	5080	0
673	20240701	094300	16579220	5080	5080	5080	5080	0
674	20240701	094200	16579220	5080	5080	5080	5080	0
675	20240701	094100	16579220	5080	5080	5080	5080	0
676	20240701	094000	16579220	5080	5080	5080	5080	1
677	20240701	093900	16574140	5070	5070	5070	5070	0
678	20240701	093800	16574140	5070	5070	5070	5070	0
679	20240701	093700	16574140	5070	5070	5070	5070	0
680	20240701	093600	16574140	5070	5070	5070	5070	0
681	20240701	093500	16574140	5070	5070	5070	5070	0
682	20240701	093400	16574140	5070	5070	5070	5070	0
683	20240701	093300	16574140	5070	5080	5080	5070	402
684	20240701	093200	14535980	5070	5070	5070	5070	600
685	20240701	093100	11493980	5080	5080	5080	5080	7
686	20240701	093000	11458420	5070	5070	5070	5070	0
687	20240701	092900	11458420	5070	5070	5070	5070	0
688	20240701	092800	11458420	5070	5070	5070	5070	0
689	20240701	092700	11458420	5070	5080	5080	5070	500
690	20240701	092600	8923400	5070	5070	5070	5070	0
691	20240701	092500	8923400	5070	5090	5090	5070	302
692	20240701	092400	7390300	5100	5100	5100	5100	0
693	20240701	092300	7390300	5100	5100	5100	5100	50
694	20240701	092200	7135300	5100	5100	5100	5100	0
695	20240701	092100	7135300	5100	5100	5100	5100	0
696	20240701	092000	7135300	5100	5100	5100	5100	0
697	20240701	091900	7135300	5100	5100	5100	5100	0
698	20240701	091800	7135300	5100	5100	5100	5100	11
699	20240701	091700	7079200	5100	5100	5100	5100	50
700	20240701	091600	6824200	5100	5090	5100	5090	11
701	20240701	091500	6768200	5080	5080	5080	5080	0
702	20240701	091400	6768200	5080	5080	5080	5080	40
703	20240701	091300	6565000	5070	5070	5070	5070	0
704	20240701	091200	6565000	5070	5080	5080	5070	8
705	20240701	091100	6524400	5100	5100	5100	5100	0
706	20240701	091000	6524400	5100	5100	5100	5100	0
707	20240701	090900	6524400	5100	5100	5100	5100	0
708	20240701	090800	6524400	5100	5100	5100	5100	0
709	20240701	090700	6524400	5100	5100	5100	5100	0
710	20240701	090600	6524400	5100	5100	5100	5100	7
711	20240701	090500	6488700	5100	5100	5100	5100	0
712	20240701	090400	6488700	5100	5100	5100	5100	0
713	20240701	090300	6488700	5100	5100	5100	5100	20
714	20240701	090200	6386700	5100	5100	5100	5100	1102
715	20240701	090100	766500	5110	5110	5110	5110	0
716	20240701	090000	766500	5110	5110	5110	5110	150