KissMeData/067170/min/candle-20240701.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240701	195000	52300440	4495	4495	4495	4495	1358
3	20240701	194900	52300440	4495	4495	4495	4495	0
4	20240701	194800	52300440	4495	4495	4495	4495	0
5	20240701	194700	52300440	4495	4495	4495	4495	0
6	20240701	194600	52300440	4495	4495	4495	4495	0
7	20240701	194500	52300440	4495	4495	4495	4495	0
8	20240701	194400	52300440	4495	4495	4495	4495	0
9	20240701	194300	52300440	4495	4495	4495	4495	0
10	20240701	194200	52300440	4495	4495	4495	4495	0
11	20240701	194100	52300440	4495	4495	4495	4495	0
12	20240701	194000	52300440	4495	4495	4495	4495	0
13	20240701	193900	52300440	4495	4495	4495	4495	0
14	20240701	193800	52300440	4495	4495	4495	4495	0
15	20240701	193700	52300440	4495	4495	4495	4495	0
16	20240701	193600	52300440	4495	4495	4495	4495	0
17	20240701	193500	52300440	4495	4495	4495	4495	0
18	20240701	193400	52300440	4495	4495	4495	4495	0
19	20240701	193300	52300440	4495	4495	4495	4495	0
20	20240701	193200	52300440	4495	4495	4495	4495	0
21	20240701	193100	52300440	4495	4495	4495	4495	0
22	20240701	193000	52300440	4495	4495	4495	4495	0
23	20240701	192900	52300440	4495	4495	4495	4495	0
24	20240701	192800	52300440	4495	4495	4495	4495	0
25	20240701	192700	52300440	4495	4495	4495	4495	0
26	20240701	192600	52300440	4495	4495	4495	4495	0
27	20240701	192500	52300440	4495	4495	4495	4495	0
28	20240701	192400	52300440	4495	4495	4495	4495	0
29	20240701	192300	52300440	4495	4495	4495	4495	0
30	20240701	192200	52300440	4495	4495	4495	4495	0
31	20240701	192100	52300440	4495	4495	4495	4495	0
32	20240701	192000	52300440	4495	4495	4495	4495	1358
33	20240701	191900	52300440	4495	4495	4495	4495	0
34	20240701	191800	52300440	4495	4495	4495	4495	0
35	20240701	191700	52300440	4495	4495	4495	4495	0
36	20240701	191600	52300440	4495	4495	4495	4495	0
37	20240701	191500	52300440	4495	4495	4495	4495	0
38	20240701	191400	52300440	4495	4495	4495	4495	0
39	20240701	191300	52300440	4495	4495	4495	4495	0
40	20240701	191200	52300440	4495	4495	4495	4495	0
41	20240701	191100	52300440	4495	4495	4495	4495	0
42	20240701	191000	52300440	4495	4495	4495	4495	0
43	20240701	190900	52300440	4495	4495	4495	4495	0
44	20240701	190800	52300440	4495	4495	4495	4495	0
45	20240701	190700	52300440	4495	4495	4495	4495	0
46	20240701	190600	52300440	4495	4495	4495	4495	0
47	20240701	190500	52300440	4495	4495	4495	4495	0
48	20240701	190400	52300440	4495	4495	4495	4495	0
49	20240701	190300	52300440	4495	4495	4495	4495	0
50	20240701	190200	52300440	4495	4495	4495	4495	0
51	20240701	190100	52300440	4495	4495	4495	4495	0
52	20240701	190000	52300440	4495	4495	4495	4495	0
53	20240701	185900	52300440	4495	4495	4495	4495	0
54	20240701	185800	52300440	4495	4495	4495	4495	0
55	20240701	185700	52300440	4495	4495	4495	4495	0
56	20240701	185600	52300440	4495	4495	4495	4495	0
57	20240701	185500	52300440	4495	4495	4495	4495	0
58	20240701	185400	52300440	4495	4495	4495	4495	0
59	20240701	185300	52300440	4495	4495	4495	4495	0
60	20240701	185200	52300440	4495	4495	4495	4495	0
61	20240701	185100	52300440	4495	4495	4495	4495	0
62	20240701	185000	52300440	4495	4495	4495	4495	1358
63	20240701	184900	52300440	4495	4495	4495	4495	0
64	20240701	184800	52300440	4495	4495	4495	4495	0
65	20240701	184700	52300440	4495	4495	4495	4495	0
66	20240701	184600	52300440	4495	4495	4495	4495	0
67	20240701	184500	52300440	4495	4495	4495	4495	0
68	20240701	184400	52300440	4495	4495	4495	4495	0
69	20240701	184300	52300440	4495	4495	4495	4495	0
70	20240701	184200	52300440	4495	4495	4495	4495	0
71	20240701	184100	52300440	4495	4495	4495	4495	0
72	20240701	184000	52300440	4495	4495	4495	4495	0
73	20240701	183900	52300440	4495	4495	4495	4495	0
74	20240701	183800	52300440	4495	4495	4495	4495	0
75	20240701	183700	52300440	4495	4495	4495	4495	0
76	20240701	183600	52300440	4495	4495	4495	4495	0
77	20240701	183500	52300440	4495	4495	4495	4495	0
78	20240701	183400	52300440	4495	4495	4495	4495	0
79	20240701	183300	52300440	4495	4495	4495	4495	0
80	20240701	183200	52300440	4495	4495	4495	4495	0
81	20240701	183100	52300440	4495	4495	4495	4495	0
82	20240701	183000	52300440	4495	4495	4495	4495	0
83	20240701	182900	52300440	4495	4495	4495	4495	0
84	20240701	182800	52300440	4495	4495	4495	4495	0
85	20240701	182700	52300440	4495	4495	4495	4495	0
86	20240701	182600	52300440	4495	4495	4495	4495	0
87	20240701	182500	52300440	4495	4495	4495	4495	0
88	20240701	182400	52300440	4495	4495	4495	4495	0
89	20240701	182300	52300440	4495	4495	4495	4495	0
90	20240701	182200	52300440	4495	4495	4495	4495	0
91	20240701	182100	52300440	4495	4495	4495	4495	0
92	20240701	182000	52300440	4495	4495	4495	4495	1358
93	20240701	181900	52300440	4495	4495	4495	4495	0
94	20240701	181800	52300440	4495	4495	4495	4495	0
95	20240701	181700	52300440	4495	4495	4495	4495	0
96	20240701	181600	52300440	4495	4495	4495	4495	0
97	20240701	181500	52300440	4495	4495	4495	4495	0
98	20240701	181400	52300440	4495	4495	4495	4495	0
99	20240701	181300	52300440	4495	4495	4495	4495	0
100	20240701	181200	52300440	4495	4495	4495	4495	0
101	20240701	181100	52300440	4495	4495	4495	4495	0
102	20240701	181000	52300440	4495	4495	4495	4495	0
103	20240701	180900	52300440	4495	4495	4495	4495	0
104	20240701	180800	52300440	4495	4495	4495	4495	0
105	20240701	180700	52300440	4495	4495	4495	4495	0
106	20240701	180600	52300440	4495	4495	4495	4495	0
107	20240701	180500	52300440	4495	4495	4495	4495	0
108	20240701	180400	52300440	4495	4495	4495	4495	0
109	20240701	180300	52300440	4495	4495	4495	4495	0
110	20240701	180200	52300440	4495	4495	4495	4495	0
111	20240701	180100	52300440	4495	4495	4495	4495	0
112	20240701	180000	52300440	4495	4495	4495	4495	0
113	20240701	175900	52300440	4495	4495	4495	4495	0
114	20240701	175800	52300440	4495	4495	4495	4495	0
115	20240701	175700	52300440	4495	4495	4495	4495	0
116	20240701	175600	52300440	4495	4495	4495	4495	0
117	20240701	175500	52300440	4495	4495	4495	4495	0
118	20240701	175400	52300440	4495	4495	4495	4495	0
119	20240701	175300	52300440	4495	4495	4495	4495	0
120	20240701	175200	52300440	4495	4495	4495	4495	0
121	20240701	175100	52300440	4495	4495	4495	4495	0
122	20240701	175000	52300440	4495	4495	4495	4495	1358
123	20240701	174900	52300440	4495	4495	4495	4495	0
124	20240701	174800	52300440	4495	4495	4495	4495	0
125	20240701	174700	52300440	4495	4495	4495	4495	0
126	20240701	174600	52300440	4495	4495	4495	4495	0
127	20240701	174500	52300440	4495	4495	4495	4495	0
128	20240701	174400	52300440	4495	4495	4495	4495	0
129	20240701	174300	52300440	4495	4495	4495	4495	0
130	20240701	174200	52300440	4495	4495	4495	4495	0
131	20240701	174100	52300440	4495	4495	4495	4495	0
132	20240701	174000	52300440	4495	4495	4495	4495	0
133	20240701	173900	52300440	4495	4495	4495	4495	0
134	20240701	173800	52300440	4495	4495	4495	4495	0
135	20240701	173700	52300440	4495	4495	4495	4495	0
136	20240701	173600	52300440	4495	4495	4495	4495	0
137	20240701	173500	52300440	4495	4495	4495	4495	0
138	20240701	173400	52300440	4495	4495	4495	4495	0
139	20240701	173300	52300440	4495	4495	4495	4495	0
140	20240701	173200	52300440	4495	4495	4495	4495	0
141	20240701	173100	52300440	4495	4495	4495	4495	0
142	20240701	173000	52300440	4495	4495	4495	4495	0
143	20240701	172900	52300440	4495	4495	4495	4495	0
144	20240701	172800	52300440	4495	4495	4495	4495	0
145	20240701	172700	52300440	4495	4495	4495	4495	0
146	20240701	172600	52300440	4495	4495	4495	4495	0
147	20240701	172500	52300440	4495	4495	4495	4495	0
148	20240701	172400	52300440	4495	4495	4495	4495	0
149	20240701	172300	52300440	4495	4495	4495	4495	0
150	20240701	172200	52300440	4495	4495	4495	4495	0
151	20240701	172100	52300440	4495	4495	4495	4495	0
152	20240701	172000	52300440	4495	4495	4495	4495	1358
153	20240701	171900	52300440	4495	4495	4495	4495	0
154	20240701	171800	52300440	4495	4495	4495	4495	0
155	20240701	171700	52300440	4495	4495	4495	4495	0
156	20240701	171600	52300440	4495	4495	4495	4495	0
157	20240701	171500	52300440	4495	4495	4495	4495	0
158	20240701	171400	52300440	4495	4495	4495	4495	0
159	20240701	171300	52300440	4495	4495	4495	4495	0
160	20240701	171200	52300440	4495	4495	4495	4495	0
161	20240701	171100	52300440	4495	4495	4495	4495	0
162	20240701	171000	52300440	4495	4495	4495	4495	0
163	20240701	170900	52300440	4495	4495	4495	4495	0
164	20240701	170800	52300440	4495	4495	4495	4495	0
165	20240701	170700	52300440	4495	4495	4495	4495	0
166	20240701	170600	52300440	4495	4495	4495	4495	0
167	20240701	170500	52300440	4495	4495	4495	4495	0
168	20240701	170400	52300440	4495	4495	4495	4495	0
169	20240701	170300	52300440	4495	4495	4495	4495	0
170	20240701	170200	52300440	4495	4495	4495	4495	0
171	20240701	170100	52300440	4495	4495	4495	4495	0
172	20240701	170000	52300440	4495	4495	4495	4495	0
173	20240701	165900	52300440	4495	4495	4495	4495	0
174	20240701	165800	52300440	4495	4495	4495	4495	0
175	20240701	165700	52300440	4495	4495	4495	4495	0
176	20240701	165600	52300440	4495	4495	4495	4495	0
177	20240701	165500	52300440	4495	4495	4495	4495	0
178	20240701	165400	52300440	4495	4495	4495	4495	0
179	20240701	165300	52300440	4495	4495	4495	4495	0
180	20240701	165200	52300440	4495	4495	4495	4495	0
181	20240701	165100	52300440	4495	4495	4495	4495	0
182	20240701	165000	52300440	4495	4495	4495	4495	1358
183	20240701	164900	52300440	4495	4495	4495	4495	0
184	20240701	164800	52300440	4495	4495	4495	4495	0
185	20240701	164700	52300440	4495	4495	4495	4495	0
186	20240701	164600	52300440	4495	4495	4495	4495	0
187	20240701	164500	52300440	4495	4495	4495	4495	0
188	20240701	164400	52300440	4495	4495	4495	4495	0
189	20240701	164300	52300440	4495	4495	4495	4495	0
190	20240701	164200	52300440	4495	4495	4495	4495	0
191	20240701	164100	52300440	4495	4495	4495	4495	0
192	20240701	164000	52300440	4495	4495	4495	4495	0
193	20240701	163900	52300440	4495	4495	4495	4495	0
194	20240701	163800	52300440	4495	4495	4495	4495	0
195	20240701	163700	52300440	4495	4495	4495	4495	0
196	20240701	163600	52300440	4495	4495	4495	4495	0
197	20240701	163500	52300440	4495	4495	4495	4495	0
198	20240701	163400	52300440	4495	4495	4495	4495	0
199	20240701	163300	52300440	4495	4495	4495	4495	0
200	20240701	163200	52300440	4495	4495	4495	4495	0
201	20240701	163100	52300440	4495	4495	4495	4495	0
202	20240701	163000	52300440	4495	4495	4495	4495	0
203	20240701	162900	52300440	4495	4495	4495	4495	0
204	20240701	162800	52300440	4495	4495	4495	4495	0
205	20240701	162700	52300440	4495	4495	4495	4495	0
206	20240701	162600	52300440	4495	4495	4495	4495	0
207	20240701	162500	52300440	4495	4495	4495	4495	0
208	20240701	162400	52300440	4495	4495	4495	4495	0
209	20240701	162300	52300440	4495	4495	4495	4495	0
210	20240701	162200	52300440	4495	4495	4495	4495	0
211	20240701	162100	52300440	4495	4495	4495	4495	0
212	20240701	162000	52300440	4495	4495	4495	4495	1358
213	20240701	161900	52300440	4495	4495	4495	4495	0
214	20240701	161800	52300440	4495	4495	4495	4495	0
215	20240701	161700	52300440	4495	4495	4495	4495	0
216	20240701	161600	52300440	4495	4495	4495	4495	0
217	20240701	161500	52300440	4495	4495	4495	4495	0
218	20240701	161400	52300440	4495	4495	4495	4495	0
219	20240701	161300	52300440	4495	4495	4495	4495	0
220	20240701	161200	52300440	4495	4495	4495	4495	0
221	20240701	161100	52300440	4495	4495	4495	4495	0
222	20240701	161000	52300440	4495	4495	4495	4495	0
223	20240701	160900	52300440	4495	4495	4495	4495	0
224	20240701	160800	52300440	4495	4495	4495	4495	0
225	20240701	160700	52300440	4495	4495	4495	4495	0
226	20240701	160600	52300440	4495	4495	4495	4495	0
227	20240701	160500	52300440	4495	4495	4495	4495	0
228	20240701	160400	52300440	4495	4495	4495	4495	0
229	20240701	160300	52300440	4495	4495	4495	4495	0
230	20240701	160200	52300440	4495	4495	4495	4495	0
231	20240701	160100	52300440	4495	4495	4495	4495	0
232	20240701	160000	52300440	4495	4495	4495	4495	0
233	20240701	155900	52300440	4495	4495	4495	4495	0
234	20240701	155800	52300440	4495	4495	4495	4495	0
235	20240701	155700	52300440	4495	4495	4495	4495	0
236	20240701	155600	52300440	4495	4495	4495	4495	0
237	20240701	155500	52300440	4495	4495	4495	4495	0
238	20240701	155400	52300440	4495	4495	4495	4495	0
239	20240701	155300	52300440	4495	4495	4495	4495	0
240	20240701	155200	52300440	4495	4495	4495	4495	0
241	20240701	155100	52300440	4495	4495	4495	4495	0
242	20240701	155000	52300440	4495	4495	4495	4495	1358
243	20240701	154900	52300440	4495	4495	4495	4495	0
244	20240701	154800	52300440	4495	4495	4495	4495	0
245	20240701	154700	52300440	4495	4495	4495	4495	0
246	20240701	154600	52300440	4495	4495	4495	4495	0
247	20240701	154500	52300440	4495	4495	4495	4495	0
248	20240701	154400	52300440	4495	4495	4495	4495	0
249	20240701	154300	52300440	4495	4495	4495	4495	0
250	20240701	154200	52300440	4495	4495	4495	4495	0
251	20240701	154100	52300440	4495	4495	4495	4495	0
252	20240701	154000	52300440	4495	4495	4495	4495	0
253	20240701	153900	52300440	4495	4495	4495	4495	0
254	20240701	153800	52300440	4495	4495	4495	4495	0
255	20240701	153700	52300440	4495	4495	4495	4495	0
256	20240701	153600	52300440	4495	4495	4495	4495	0
257	20240701	153500	52300440	4495	4495	4495	4495	0
258	20240701	153400	52300440	4495	4495	4495	4495	0
259	20240701	153300	52300440	4495	4495	4495	4495	0
260	20240701	153200	52300440	4495	4495	4495	4495	0
261	20240701	153100	52300440	4495	4495	4495	4495	0
262	20240701	153000	52300440	4495	4495	4495	4495	1358
263	20240701	152900	46196230	4430	4430	4430	4430	0
264	20240701	152800	46196230	4430	4430	4430	4430	0
265	20240701	152700	46196230	4430	4430	4430	4430	0
266	20240701	152600	46196230	4430	4430	4430	4430	0
267	20240701	152500	46196230	4430	4430	4430	4430	0
268	20240701	152400	46196230	4430	4430	4430	4430	0
269	20240701	152300	46196230	4430	4430	4430	4430	0
270	20240701	152200	46196230	4430	4430	4430	4430	0
271	20240701	152100	46196230	4430	4430	4430	4430	0
272	20240701	152000	46196230	4430	4430	4430	4430	0
273	20240701	151900	46196230	4430	4430	4430	4430	19
274	20240701	151800	46112060	4405	4405	4405	4405	0
275	20240701	151700	46112060	4405	4405	4405	4405	0
276	20240701	151600	46112060	4405	4405	4405	4405	6
277	20240701	151500	46085630	4405	4405	4405	4405	0
278	20240701	151400	46085630	4405	4405	4405	4405	0
279	20240701	151300	46085630	4405	4405	4405	4405	0
280	20240701	151200	46085630	4405	4405	4405	4405	0
281	20240701	151100	46085630	4405	4405	4405	4405	0
282	20240701	151000	46085630	4405	4405	4405	4405	0
283	20240701	150900	46085630	4405	4405	4405	4405	0
284	20240701	150800	46085630	4405	4405	4405	4405	0
285	20240701	150700	46085630	4405	4405	4405	4405	0
286	20240701	150600	46085630	4405	4405	4405	4405	0
287	20240701	150500	46085630	4405	4405	4405	4405	74
288	20240701	150400	45759660	4405	4405	4405	4405	0
289	20240701	150300	45759660	4405	4405	4405	4405	0
290	20240701	150200	45759660	4405	4405	4405	4405	0
291	20240701	150100	45759660	4405	4405	4405	4405	0
292	20240701	150000	45759660	4405	4405	4405	4405	0
293	20240701	145900	45759660	4405	4415	4415	4405	200
294	20240701	145800	44878520	4420	4420	4420	4420	8
295	20240701	145700	44843160	4440	4440	4440	4440	0
296	20240701	145600	44843160	4440	4440	4440	4440	0
297	20240701	145500	44843160	4440	4440	4440	4440	0
298	20240701	145400	44843160	4440	4440	4440	4440	0
299	20240701	145300	44843160	4440	4440	4440	4440	0
300	20240701	145200	44843160	4440	4440	4440	4440	0
301	20240701	145100	44843160	4440	4440	4440	4440	0
302	20240701	145000	44843160	4440	4440	4440	4440	0
303	20240701	144900	44843160	4440	4440	4440	4440	0
304	20240701	144800	44843160	4440	4440	4440	4440	0
305	20240701	144700	44843160	4440	4440	4440	4440	0
306	20240701	144600	44843160	4440	4440	4440	4440	0
307	20240701	144500	44843160	4440	4425	4440	4420	23
308	20240701	144400	44741375	4440	4440	4440	4440	300
309	20240701	144300	43409375	4425	4425	4425	4425	0
310	20240701	144200	43409375	4425	4425	4425	4425	0
311	20240701	144100	43409375	4425	4425	4425	4425	0
312	20240701	144000	43409375	4425	4425	4425	4425	0
313	20240701	143900	43409375	4425	4425	4425	4425	0
314	20240701	143800	43409375	4425	4425	4425	4425	0
315	20240701	143700	43409375	4425	4425	4425	4425	0
316	20240701	143600	43409375	4425	4425	4425	4425	0
317	20240701	143500	43409375	4425	4425	4425	4425	0
318	20240701	143400	43409375	4425	4425	4425	4425	0
319	20240701	143300	43409375	4425	4425	4425	4425	0
320	20240701	143200	43409375	4425	4425	4425	4425	0
321	20240701	143100	43409375	4425	4425	4425	4425	0
322	20240701	143000	43409375	4425	4425	4425	4425	0
323	20240701	142900	43409375	4425	4425	4425	4425	0
324	20240701	142800	43409375	4425	4425	4425	4425	0
325	20240701	142700	43409375	4425	4425	4425	4425	0
326	20240701	142600	43409375	4425	4425	4425	4425	0
327	20240701	142500	43409375	4425	4425	4425	4425	0
328	20240701	142400	43409375	4425	4425	4425	4425	0
329	20240701	142300	43409375	4425	4425	4425	4425	0
330	20240701	142200	43409375	4425	4425	4425	4425	0
331	20240701	142100	43409375	4425	4425	4425	4425	0
332	20240701	142000	43409375	4425	4425	4425	4425	1
333	20240701	141900	43404950	4445	4445	4445	4445	0
334	20240701	141800	43404950	4445	4445	4445	4445	0
335	20240701	141700	43404950	4445	4445	4445	4445	0
336	20240701	141600	43404950	4445	4445	4445	4445	1
337	20240701	141500	43400505	4445	4445	4445	4445	0
338	20240701	141400	43400505	4445	4445	4445	4445	0
339	20240701	141300	43400505	4445	4445	4445	4445	0
340	20240701	141200	43400505	4445	4445	4445	4445	0
341	20240701	141100	43400505	4445	4445	4445	4445	100
342	20240701	141000	42956005	4450	4450	4450	4450	0
343	20240701	140900	42956005	4450	4445	4450	4445	299
344	20240701	140800	41626945	4440	4440	4440	4440	163
345	20240701	140700	40903225	4430	4420	4430	4420	129
346	20240701	140600	40332365	4415	4415	4415	4415	84
347	20240701	140500	39961505	4415	4415	4415	4415	0
348	20240701	140400	39961505	4415	4415	4415	4415	0
349	20240701	140300	39961505	4415	4415	4415	4415	0
350	20240701	140200	39961505	4415	4415	4415	4415	0
351	20240701	140100	39961505	4415	4415	4415	4415	0
352	20240701	140000	39961505	4415	4415	4415	4415	0
353	20240701	135900	39961505	4415	4410	4415	4410	222
354	20240701	135800	38982335	4405	4405	4405	4405	0
355	20240701	135700	38982335	4405	4405	4405	4405	0
356	20240701	135600	38982335	4405	4405	4405	4405	0
357	20240701	135500	38982335	4405	4405	4405	4405	0
358	20240701	135400	38982335	4405	4405	4405	4405	0
359	20240701	135300	38982335	4405	4405	4405	4405	0
360	20240701	135200	38982335	4405	4405	4405	4405	0
361	20240701	135100	38982335	4405	4405	4405	4405	0
362	20240701	135000	38982335	4405	4405	4405	4405	68
363	20240701	134900	38682795	4410	4410	4410	4410	109
364	20240701	134800	38202105	4405	4405	4405	4405	0
365	20240701	134700	38202105	4405	4405	4405	4405	0
366	20240701	134600	38202105	4405	4405	4405	4405	0
367	20240701	134500	38202105	4405	4405	4405	4405	0
368	20240701	134400	38202105	4405	4405	4405	4405	0
369	20240701	134300	38202105	4405	4405	4405	4405	0
370	20240701	134200	38202105	4405	4405	4405	4405	0
371	20240701	134100	38202105	4405	4405	4405	4405	0
372	20240701	134000	38202105	4405	4405	4405	4405	71
373	20240701	133900	37889350	4410	4410	4410	4410	69
374	20240701	133800	37585060	4410	4410	4410	4410	0
375	20240701	133700	37585060	4410	4410	4410	4410	0
376	20240701	133600	37585060	4410	4410	4410	4410	300
377	20240701	133500	36262060	4410	4410	4410	4410	0
378	20240701	133400	36262060	4410	4410	4410	4410	0
379	20240701	133300	36262060	4410	4410	4410	4410	0
380	20240701	133200	36262060	4410	4410	4410	4410	0
381	20240701	133100	36262060	4410	4410	4410	4410	0
382	20240701	133000	36262060	4410	4410	4410	4410	0
383	20240701	132900	36262060	4410	4410	4410	4410	0
384	20240701	132800	36262060	4410	4410	4410	4410	0
385	20240701	132700	36262060	4410	4410	4410	4410	0
386	20240701	132600	36262060	4410	4410	4410	4410	0
387	20240701	132500	36262060	4410	4410	4410	4410	0
388	20240701	132400	36262060	4410	4410	4410	4410	0
389	20240701	132300	36262060	4410	4410	4410	4410	0
390	20240701	132200	36262060	4410	4410	4410	4410	0
391	20240701	132100	36262060	4410	4410	4410	4410	0
392	20240701	132000	36262060	4410	4410	4410	4410	133
393	20240701	131900	35675530	4410	4410	4410	4410	0
394	20240701	131800	35675530	4410	4410	4410	4410	0
395	20240701	131700	35675530	4410	4410	4410	4410	0
396	20240701	131600	35675530	4410	4410	4410	4410	20
397	20240701	131500	35587330	4410	4410	4410	4410	20
398	20240701	131400	35499130	4410	4410	4410	4410	10
399	20240701	131300	35455030	4410	4410	4410	4410	0
400	20240701	131200	35455030	4410	4410	4410	4410	0
401	20240701	131100	35455030	4410	4410	4410	4410	0
402	20240701	131000	35455030	4410	4410	4410	4410	519
403	20240701	130900	33166240	4410	4410	4410	4410	2
404	20240701	130800	33157420	4410	4410	4410	4410	0
405	20240701	130700	33157420	4410	4410	4410	4410	0
406	20240701	130600	33157420	4410	4410	4410	4410	0
407	20240701	130500	33157420	4410	4410	4410	4410	1
408	20240701	130400	33153010	4405	4405	4405	4405	0
409	20240701	130300	33153010	4405	4405	4405	4405	0
410	20240701	130200	33153010	4405	4405	4405	4405	10
411	20240701	130100	33108960	4405	4405	4405	4405	0
412	20240701	130000	33108960	4405	4405	4405	4405	0
413	20240701	125900	33108960	4405	4405	4405	4405	0
414	20240701	125800	33108960	4405	4405	4405	4405	0
415	20240701	125700	33108960	4405	4405	4405	4405	0
416	20240701	125600	33108960	4405	4405	4405	4405	0
417	20240701	125500	33108960	4405	4405	4405	4405	3
418	20240701	125400	33095745	4405	4405	4405	4405	0
419	20240701	125300	33095745	4405	4405	4405	4405	0
420	20240701	125200	33095745	4405	4405	4405	4405	225
421	20240701	125100	32104620	4405	4405	4405	4405	0
422	20240701	125000	32104620	4405	4385	4405	4385	3
423	20240701	124900	32091445	4385	4385	4385	4385	144
424	20240701	124800	31460005	4385	4385	4385	4385	0
425	20240701	124700	31460005	4385	4385	4385	4385	0
426	20240701	124600	31460005	4385	4385	4385	4385	0
427	20240701	124500	31460005	4385	4385	4385	4385	0
428	20240701	124400	31460005	4385	4385	4385	4385	0
429	20240701	124300	31460005	4385	4385	4385	4385	0
430	20240701	124200	31460005	4385	4385	4385	4385	0
431	20240701	124100	31460005	4385	4385	4385	4385	27
432	20240701	124000	31341610	4385	4385	4385	4385	0
433	20240701	123900	31341610	4385	4385	4385	4385	0
434	20240701	123800	31341610	4385	4385	4385	4385	10
435	20240701	123700	31297760	4385	4385	4385	4385	0
436	20240701	123600	31297760	4385	4385	4385	4385	0
437	20240701	123500	31297760	4385	4385	4385	4385	0
438	20240701	123400	31297760	4385	4385	4385	4385	40
439	20240701	123300	31122360	4385	4385	4385	4385	1
440	20240701	123200	31117975	4405	4405	4405	4405	0
441	20240701	123100	31117975	4405	4405	4405	4405	0
442	20240701	123000	31117975	4405	4405	4405	4405	0
443	20240701	122900	31117975	4405	4405	4405	4405	0
444	20240701	122800	31117975	4405	4405	4405	4405	0
445	20240701	122700	31117975	4405	4405	4405	4405	0
446	20240701	122600	31117975	4405	4405	4405	4405	0
447	20240701	122500	31117975	4405	4405	4405	4405	0
448	20240701	122400	31117975	4405	4405	4405	4405	0
449	20240701	122300	31117975	4405	4405	4405	4405	0
450	20240701	122200	31117975	4405	4405	4405	4405	0
451	20240701	122100	31117975	4405	4395	4405	4395	200
452	20240701	122000	30237275	4375	4375	4375	4375	0
453	20240701	121900	30237275	4375	4375	4375	4375	0
454	20240701	121800	30237275	4375	4375	4375	4375	0
455	20240701	121700	30237275	4375	4375	4375	4375	0
456	20240701	121600	30237275	4375	4375	4375	4375	0
457	20240701	121500	30237275	4375	4375	4375	4375	0
458	20240701	121400	30237275	4375	4375	4375	4375	0
459	20240701	121300	30237275	4375	4375	4375	4375	0
460	20240701	121200	30237275	4375	4375	4375	4375	0
461	20240701	121100	30237275	4375	4375	4375	4375	0
462	20240701	121000	30237275	4375	4375	4375	4375	0
463	20240701	120900	30237275	4375	4375	4375	4375	0
464	20240701	120800	30237275	4375	4375	4375	4375	0
465	20240701	120700	30237275	4375	4375	4375	4375	0
466	20240701	120600	30237275	4375	4375	4375	4375	0
467	20240701	120500	30237275	4375	4375	4375	4375	0
468	20240701	120400	30237275	4375	4375	4375	4375	0
469	20240701	120300	30237275	4375	4375	4375	4375	0
470	20240701	120200	30237275	4375	4375	4375	4375	0
471	20240701	120100	30237275	4375	4375	4375	4375	0
472	20240701	120000	30237275	4375	4375	4375	4375	0
473	20240701	115900	30237275	4375	4375	4375	4375	0
474	20240701	115800	30237275	4375	4375	4375	4375	0
475	20240701	115700	30237275	4375	4375	4375	4375	0
476	20240701	115600	30237275	4375	4375	4375	4375	0
477	20240701	115500	30237275	4375	4375	4375	4375	0
478	20240701	115400	30237275	4375	4375	4375	4375	0
479	20240701	115300	30237275	4375	4375	4375	4375	0
480	20240701	115200	30237275	4375	4375	4375	4375	0
481	20240701	115100	30237275	4375	4375	4375	4375	121
482	20240701	115000	29707900	4375	4375	4375	4375	0
483	20240701	114900	29707900	4375	4375	4375	4375	0
484	20240701	114800	29707900	4375	4375	4375	4375	0
485	20240701	114700	29707900	4375	4375	4375	4375	0
486	20240701	114600	29707900	4375	4375	4375	4375	0
487	20240701	114500	29707900	4375	4375	4375	4375	0
488	20240701	114400	29707900	4375	4375	4375	4375	150
489	20240701	114300	29051650	4375	4375	4375	4375	0
490	20240701	114200	29051650	4375	4375	4375	4375	0
491	20240701	114100	29051650	4375	4375	4375	4375	100
492	20240701	114000	28614150	4375	4375	4375	4375	0
493	20240701	113900	28614150	4375	4375	4375	4375	0
494	20240701	113800	28614150	4375	4375	4375	4375	0
495	20240701	113700	28614150	4375	4375	4375	4375	0
496	20240701	113600	28614150	4375	4375	4375	4375	0
497	20240701	113500	28614150	4375	4380	4380	4375	30
498	20240701	113400	28482870	4380	4380	4380	4380	35
499	20240701	113300	28329570	4385	4385	4385	4385	0
500	20240701	113200	28329570	4385	4385	4385	4385	0
501	20240701	113100	28329570	4385	4385	4385	4385	0
502	20240701	113000	28329570	4385	4385	4385	4385	0
503	20240701	112900	28329570	4385	4385	4385	4385	0
504	20240701	112800	28329570	4385	4385	4385	4385	0
505	20240701	112700	28329570	4385	4385	4385	4385	1
506	20240701	112600	28325185	4395	4395	4395	4395	0
507	20240701	112500	28325185	4395	4395	4395	4395	0
508	20240701	112400	28325185	4395	4395	4395	4395	0
509	20240701	112300	28325185	4395	4395	4395	4395	0
510	20240701	112200	28325185	4395	4395	4395	4395	5
511	20240701	112100	28303210	4395	4395	4395	4395	0
512	20240701	112000	28303210	4395	4395	4395	4395	0
513	20240701	111900	28303210	4395	4395	4395	4395	0
514	20240701	111800	28303210	4395	4395	4395	4395	0
515	20240701	111700	28303210	4395	4395	4395	4395	5
516	20240701	111600	28281235	4395	4395	4395	4395	0
517	20240701	111500	28281235	4395	4395	4395	4395	0
518	20240701	111400	28281235	4395	4395	4395	4395	0
519	20240701	111300	28281235	4395	4395	4395	4395	10
520	20240701	111200	28237285	4395	4395	4395	4395	1
521	20240701	111100	28232890	4385	4385	4385	4385	0
522	20240701	111000	28232890	4385	4385	4385	4385	0
523	20240701	110900	28232890	4385	4385	4385	4385	0
524	20240701	110800	28232890	4385	4385	4385	4385	0
525	20240701	110700	28232890	4385	4385	4385	4385	3
526	20240701	110600	28219735	4375	4380	4380	4375	138
527	20240701	110500	27615655	4375	4375	4375	4375	0
528	20240701	110400	27615655	4375	4375	4375	4375	1
529	20240701	110300	27611280	4375	4375	4375	4375	1412
530	20240701	110200	21433780	4380	4395	4395	4380	2116
531	20240701	110100	12149430	4405	4405	4405	4405	0
532	20240701	110000	12149430	4405	4405	4405	4405	0
533	20240701	105900	12149430	4405	4405	4405	4405	1
534	20240701	105800	12145025	4400	4400	4400	4400	0
535	20240701	105700	12145025	4400	4400	4400	4400	0
536	20240701	105600	12145025	4400	4400	4400	4400	0
537	20240701	105500	12145025	4400	4400	4400	4400	10
538	20240701	105400	12101025	4395	4395	4395	4395	0
539	20240701	105300	12101025	4395	4395	4395	4395	190
540	20240701	105200	11265975	4405	4405	4405	4405	0
541	20240701	105100	11265975	4405	4405	4405	4405	0
542	20240701	105000	11265975	4405	4405	4405	4405	0
543	20240701	104900	11265975	4405	4405	4405	4405	0
544	20240701	104800	11265975	4405	4405	4405	4405	0
545	20240701	104700	11265975	4405	4405	4405	4405	0
546	20240701	104600	11265975	4405	4405	4405	4405	0
547	20240701	104500	11265975	4405	4405	4405	4405	0
548	20240701	104400	11265975	4405	4405	4405	4405	0
549	20240701	104300	11265975	4405	4405	4405	4405	0
550	20240701	104200	11265975	4405	4405	4405	4405	0
551	20240701	104100	11265975	4405	4405	4405	4405	0
552	20240701	104000	11265975	4405	4405	4405	4405	0
553	20240701	103900	11265975	4405	4405	4405	4405	0
554	20240701	103800	11265975	4405	4405	4405	4405	0
555	20240701	103700	11265975	4405	4405	4405	4405	0
556	20240701	103600	11265975	4405	4405	4405	4405	0
557	20240701	103500	11265975	4405	4405	4405	4405	0
558	20240701	103400	11265975	4405	4405	4405	4405	0
559	20240701	103300	11265975	4405	4405	4405	4405	1
560	20240701	103200	11261570	4405	4405	4405	4405	0
561	20240701	103100	11261570	4405	4405	4405	4405	0
562	20240701	103000	11261570	4405	4405	4405	4405	0
563	20240701	102900	11261570	4405	4405	4405	4405	0
564	20240701	102800	11261570	4405	4405	4405	4405	0
565	20240701	102700	11261570	4405	4405	4405	4405	0
566	20240701	102600	11261570	4405	4405	4405	4405	0
567	20240701	102500	11261570	4405	4405	4405	4405	0
568	20240701	102400	11261570	4405	4405	4405	4405	9
569	20240701	102300	11221925	4405	4405	4405	4405	0
570	20240701	102200	11221925	4405	4405	4405	4405	0
571	20240701	102100	11221925	4405	4405	4405	4405	0
572	20240701	102000	11221925	4405	4405	4405	4405	0
573	20240701	101900	11221925	4405	4405	4405	4405	0
574	20240701	101800	11221925	4405	4405	4405	4405	0
575	20240701	101700	11221925	4405	4405	4405	4405	1
576	20240701	101600	11217520	4400	4400	4400	4400	82
577	20240701	101500	10856720	4400	4400	4400	4400	11
578	20240701	101400	10808320	4395	4395	4395	4395	0
579	20240701	101300	10808320	4395	4395	4395	4395	0
580	20240701	101200	10808320	4395	4395	4395	4395	114
581	20240701	101100	10307290	4400	4400	4400	4400	407
582	20240701	101000	8516490	4405	4405	4405	4405	0
583	20240701	100900	8516490	4405	4405	4405	4405	0
584	20240701	100800	8516490	4405	4405	4405	4405	0
585	20240701	100700	8516490	4405	4405	4405	4405	0
586	20240701	100600	8516490	4405	4405	4405	4405	0
587	20240701	100500	8516490	4405	4405	4405	4405	0
588	20240701	100400	8516490	4405	4405	4405	4405	0
589	20240701	100300	8516490	4405	4405	4405	4405	0
590	20240701	100200	8516490	4405	4405	4405	4405	0
591	20240701	100100	8516490	4405	4405	4405	4405	0
592	20240701	100000	8516490	4405	4405	4405	4405	19
593	20240701	095900	8432795	4405	4405	4405	4405	0
594	20240701	095800	8432795	4405	4405	4405	4405	1
595	20240701	095700	8428390	4405	4405	4405	4405	85
596	20240701	095600	8053965	4405	4405	4405	4405	0
597	20240701	095500	8053965	4405	4405	4405	4405	0
598	20240701	095400	8053965	4405	4405	4405	4405	0
599	20240701	095300	8053965	4405	4405	4405	4405	0
600	20240701	095200	8053965	4405	4405	4405	4405	0
601	20240701	095100	8053965	4405	4405	4405	4405	0
602	20240701	095000	8053965	4405	4405	4405	4405	5
603	20240701	094900	8031940	4400	4400	4400	4400	1
604	20240701	094800	8027540	4400	4400	4400	4400	0
605	20240701	094700	8027540	4400	4400	4400	4400	0
606	20240701	094600	8027540	4400	4400	4400	4400	37
607	20240701	094500	7864740	4395	4395	4395	4395	0
608	20240701	094400	7864740	4395	4395	4395	4395	247
609	20240701	094300	6779175	4400	4400	4400	4400	0
610	20240701	094200	6779175	4400	4405	4405	4400	94
611	20240701	094100	6365520	4415	4415	4415	4415	0
612	20240701	094000	6365520	4415	4415	4415	4415	0
613	20240701	093900	6365520	4415	4415	4415	4415	0
614	20240701	093800	6365520	4415	4415	4415	4415	10
615	20240701	093700	6321370	4415	4415	4415	4415	0
616	20240701	093600	6321370	4415	4410	4415	4410	50
617	20240701	093500	6100705	4415	4415	4415	4415	1
618	20240701	093400	6096290	4410	4410	4410	4410	0
619	20240701	093300	6096290	4410	4410	4410	4410	387
620	20240701	093200	4389620	4415	4415	4415	4415	0
621	20240701	093100	4389620	4415	4415	4415	4415	0
622	20240701	093000	4389620	4415	4415	4415	4415	2
623	20240701	092900	4380790	4415	4415	4415	4415	2
624	20240701	092800	4371960	4400	4400	4400	4400	0
625	20240701	092700	4371960	4400	4400	4400	4400	27
626	20240701	092600	4253160	4430	4430	4430	4430	0
627	20240701	092500	4253160	4430	4430	4430	4430	0
628	20240701	092400	4253160	4430	4430	4430	4430	1
629	20240701	092300	4248730	4425	4425	4425	4425	0
630	20240701	092200	4248730	4425	4400	4425	4400	318
631	20240701	092100	2847030	4425	4425	4425	4425	154
632	20240701	092000	2165580	4425	4400	4425	4400	15
633	20240701	091900	2099280	4430	4430	4430	4430	53
634	20240701	091800	1864490	4440	4440	4440	4440	0
635	20240701	091700	1864490	4440	4440	4440	4440	0
636	20240701	091600	1864490	4440	4440	4440	4440	3
637	20240701	091500	1851170	4450	4450	4450	4450	1
638	20240701	091400	1846720	4395	4395	4395	4395	0
639	20240701	091300	1846720	4395	4395	4395	4395	0
640	20240701	091200	1846720	4395	4395	4395	4395	180
641	20240701	091100	1055620	4395	4395	4395	4395	0
642	20240701	091000	1055620	4395	4395	4395	4395	0
643	20240701	090900	1055620	4395	4395	4395	4395	0
644	20240701	090800	1055620	4395	4395	4395	4395	1
645	20240701	090700	1051225	4410	4410	4410	4410	0
646	20240701	090600	1051225	4410	4410	4410	4410	2
647	20240701	090500	1042405	4400	4400	4400	4400	206
648	20240701	090400	136005	4400	4400	4400	4400	0
649	20240701	090300	136005	4400	4400	4400	4400	0
650	20240701	090200	136005	4400	4400	4400	4400	2
651	20240701	090100	127205	4400	4390	4400	4390	6
652	20240701	090000	100855	4385	4385	4385	4385	23