KissMeData/092440/min/candle-20240701.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240701	200800	47778310	2910	2910	2910	2910	1013
3	20240701	200700	47778310	2910	2910	2910	2910	0
4	20240701	200600	47778310	2910	2910	2910	2910	0
5	20240701	200500	47778310	2910	2910	2910	2910	0
6	20240701	200400	47778310	2910	2910	2910	2910	0
7	20240701	200300	47778310	2910	2910	2910	2910	0
8	20240701	200200	47778310	2910	2910	2910	2910	0
9	20240701	200100	47778310	2910	2910	2910	2910	0
10	20240701	200000	47778310	2910	2910	2910	2910	0
11	20240701	195900	47778310	2910	2910	2910	2910	0
12	20240701	195800	47778310	2910	2910	2910	2910	0
13	20240701	195700	47778310	2910	2910	2910	2910	0
14	20240701	195600	47778310	2910	2910	2910	2910	0
15	20240701	195500	47778310	2910	2910	2910	2910	0
16	20240701	195400	47778310	2910	2910	2910	2910	0
17	20240701	195300	47778310	2910	2910	2910	2910	0
18	20240701	195200	47778310	2910	2910	2910	2910	0
19	20240701	195100	47778310	2910	2910	2910	2910	0
20	20240701	195000	47778310	2910	2910	2910	2910	0
21	20240701	194900	47778310	2910	2910	2910	2910	0
22	20240701	194800	47778310	2910	2910	2910	2910	0
23	20240701	194700	47778310	2910	2910	2910	2910	0
24	20240701	194600	47778310	2910	2910	2910	2910	0
25	20240701	194500	47778310	2910	2910	2910	2910	0
26	20240701	194400	47778310	2910	2910	2910	2910	0
27	20240701	194300	47778310	2910	2910	2910	2910	0
28	20240701	194200	47778310	2910	2910	2910	2910	0
29	20240701	194100	47778310	2910	2910	2910	2910	0
30	20240701	194000	47778310	2910	2910	2910	2910	0
31	20240701	193900	47778310	2910	2910	2910	2910	0
32	20240701	193800	47778310	2910	2910	2910	2910	1013
33	20240701	193700	47778310	2910	2910	2910	2910	0
34	20240701	193600	47778310	2910	2910	2910	2910	0
35	20240701	193500	47778310	2910	2910	2910	2910	0
36	20240701	193400	47778310	2910	2910	2910	2910	0
37	20240701	193300	47778310	2910	2910	2910	2910	0
38	20240701	193200	47778310	2910	2910	2910	2910	0
39	20240701	193100	47778310	2910	2910	2910	2910	0
40	20240701	193000	47778310	2910	2910	2910	2910	0
41	20240701	192900	47778310	2910	2910	2910	2910	0
42	20240701	192800	47778310	2910	2910	2910	2910	0
43	20240701	192700	47778310	2910	2910	2910	2910	0
44	20240701	192600	47778310	2910	2910	2910	2910	0
45	20240701	192500	47778310	2910	2910	2910	2910	0
46	20240701	192400	47778310	2910	2910	2910	2910	0
47	20240701	192300	47778310	2910	2910	2910	2910	0
48	20240701	192200	47778310	2910	2910	2910	2910	0
49	20240701	192100	47778310	2910	2910	2910	2910	0
50	20240701	192000	47778310	2910	2910	2910	2910	0
51	20240701	191900	47778310	2910	2910	2910	2910	0
52	20240701	191800	47778310	2910	2910	2910	2910	0
53	20240701	191700	47778310	2910	2910	2910	2910	0
54	20240701	191600	47778310	2910	2910	2910	2910	0
55	20240701	191500	47778310	2910	2910	2910	2910	0
56	20240701	191400	47778310	2910	2910	2910	2910	0
57	20240701	191300	47778310	2910	2910	2910	2910	0
58	20240701	191200	47778310	2910	2910	2910	2910	0
59	20240701	191100	47778310	2910	2910	2910	2910	0
60	20240701	191000	47778310	2910	2910	2910	2910	0
61	20240701	190900	47778310	2910	2910	2910	2910	0
62	20240701	190800	47778310	2910	2910	2910	2910	1013
63	20240701	190700	47778310	2910	2910	2910	2910	0
64	20240701	190600	47778310	2910	2910	2910	2910	0
65	20240701	190500	47778310	2910	2910	2910	2910	0
66	20240701	190400	47778310	2910	2910	2910	2910	0
67	20240701	190300	47778310	2910	2910	2910	2910	0
68	20240701	190200	47778310	2910	2910	2910	2910	0
69	20240701	190100	47778310	2910	2910	2910	2910	0
70	20240701	190000	47778310	2910	2910	2910	2910	0
71	20240701	185900	47778310	2910	2910	2910	2910	0
72	20240701	185800	47778310	2910	2910	2910	2910	0
73	20240701	185700	47778310	2910	2910	2910	2910	0
74	20240701	185600	47778310	2910	2910	2910	2910	0
75	20240701	185500	47778310	2910	2910	2910	2910	0
76	20240701	185400	47778310	2910	2910	2910	2910	0
77	20240701	185300	47778310	2910	2910	2910	2910	0
78	20240701	185200	47778310	2910	2910	2910	2910	0
79	20240701	185100	47778310	2910	2910	2910	2910	0
80	20240701	185000	47778310	2910	2910	2910	2910	0
81	20240701	184900	47778310	2910	2910	2910	2910	0
82	20240701	184800	47778310	2910	2910	2910	2910	0
83	20240701	184700	47778310	2910	2910	2910	2910	0
84	20240701	184600	47778310	2910	2910	2910	2910	0
85	20240701	184500	47778310	2910	2910	2910	2910	0
86	20240701	184400	47778310	2910	2910	2910	2910	0
87	20240701	184300	47778310	2910	2910	2910	2910	0
88	20240701	184200	47778310	2910	2910	2910	2910	0
89	20240701	184100	47778310	2910	2910	2910	2910	0
90	20240701	184000	47778310	2910	2910	2910	2910	0
91	20240701	183900	47778310	2910	2910	2910	2910	0
92	20240701	183800	47778310	2910	2910	2910	2910	1013
93	20240701	183700	47778310	2910	2910	2910	2910	0
94	20240701	183600	47778310	2910	2910	2910	2910	0
95	20240701	183500	47778310	2910	2910	2910	2910	0
96	20240701	183400	47778310	2910	2910	2910	2910	0
97	20240701	183300	47778310	2910	2910	2910	2910	0
98	20240701	183200	47778310	2910	2910	2910	2910	0
99	20240701	183100	47778310	2910	2910	2910	2910	0
100	20240701	183000	47778310	2910	2910	2910	2910	0
101	20240701	182900	47778310	2910	2910	2910	2910	0
102	20240701	182800	47778310	2910	2910	2910	2910	0
103	20240701	182700	47778310	2910	2910	2910	2910	0
104	20240701	182600	47778310	2910	2910	2910	2910	0
105	20240701	182500	47778310	2910	2910	2910	2910	0
106	20240701	182400	47778310	2910	2910	2910	2910	0
107	20240701	182300	47778310	2910	2910	2910	2910	0
108	20240701	182200	47778310	2910	2910	2910	2910	0
109	20240701	182100	47778310	2910	2910	2910	2910	0
110	20240701	182000	47778310	2910	2910	2910	2910	0
111	20240701	181900	47778310	2910	2910	2910	2910	0
112	20240701	181800	47778310	2910	2910	2910	2910	0
113	20240701	181700	47778310	2910	2910	2910	2910	0
114	20240701	181600	47778310	2910	2910	2910	2910	0
115	20240701	181500	47778310	2910	2910	2910	2910	0
116	20240701	181400	47778310	2910	2910	2910	2910	0
117	20240701	181300	47778310	2910	2910	2910	2910	0
118	20240701	181200	47778310	2910	2910	2910	2910	0
119	20240701	181100	47778310	2910	2910	2910	2910	0
120	20240701	181000	47778310	2910	2910	2910	2910	0
121	20240701	180900	47778310	2910	2910	2910	2910	0
122	20240701	180800	47778310	2910	2910	2910	2910	1013
123	20240701	180700	47778310	2910	2910	2910	2910	0
124	20240701	180600	47778310	2910	2910	2910	2910	0
125	20240701	180500	47778310	2910	2910	2910	2910	0
126	20240701	180400	47778310	2910	2910	2910	2910	0
127	20240701	180300	47778310	2910	2910	2910	2910	0
128	20240701	180200	47778310	2910	2910	2910	2910	0
129	20240701	180100	47778310	2910	2910	2910	2910	0
130	20240701	180000	47778310	2910	2910	2910	2910	0
131	20240701	175900	47778310	2910	2910	2910	2910	0
132	20240701	175800	47778310	2910	2910	2910	2910	0
133	20240701	175700	47778310	2910	2910	2910	2910	0
134	20240701	175600	47778310	2910	2910	2910	2910	0
135	20240701	175500	47778310	2910	2910	2910	2910	0
136	20240701	175400	47778310	2910	2910	2910	2910	0
137	20240701	175300	47778310	2910	2910	2910	2910	0
138	20240701	175200	47778310	2910	2910	2910	2910	0
139	20240701	175100	47778310	2910	2910	2910	2910	0
140	20240701	175000	47778310	2910	2910	2910	2910	0
141	20240701	174900	47778310	2910	2910	2910	2910	0
142	20240701	174800	47778310	2910	2910	2910	2910	0
143	20240701	174700	47778310	2910	2910	2910	2910	0
144	20240701	174600	47778310	2910	2910	2910	2910	0
145	20240701	174500	47778310	2910	2910	2910	2910	0
146	20240701	174400	47778310	2910	2910	2910	2910	0
147	20240701	174300	47778310	2910	2910	2910	2910	0
148	20240701	174200	47778310	2910	2910	2910	2910	0
149	20240701	174100	47778310	2910	2910	2910	2910	0
150	20240701	174000	47778310	2910	2910	2910	2910	0
151	20240701	173900	47778310	2910	2910	2910	2910	0
152	20240701	173800	47778310	2910	2910	2910	2910	1013
153	20240701	173700	47778310	2910	2910	2910	2910	0
154	20240701	173600	47778310	2910	2910	2910	2910	0
155	20240701	173500	47778310	2910	2910	2910	2910	0
156	20240701	173400	47778310	2910	2910	2910	2910	0
157	20240701	173300	47778310	2910	2910	2910	2910	0
158	20240701	173200	47778310	2910	2910	2910	2910	0
159	20240701	173100	47778310	2910	2910	2910	2910	0
160	20240701	173000	47778310	2910	2910	2910	2910	0
161	20240701	172900	47778310	2910	2910	2910	2910	0
162	20240701	172800	47778310	2910	2910	2910	2910	0
163	20240701	172700	47778310	2910	2910	2910	2910	0
164	20240701	172600	47778310	2910	2910	2910	2910	0
165	20240701	172500	47778310	2910	2910	2910	2910	0
166	20240701	172400	47778310	2910	2910	2910	2910	0
167	20240701	172300	47778310	2910	2910	2910	2910	0
168	20240701	172200	47778310	2910	2910	2910	2910	0
169	20240701	172100	47778310	2910	2910	2910	2910	0
170	20240701	172000	47778310	2910	2910	2910	2910	0
171	20240701	171900	47778310	2910	2910	2910	2910	0
172	20240701	171800	47778310	2910	2910	2910	2910	0
173	20240701	171700	47778310	2910	2910	2910	2910	0
174	20240701	171600	47778310	2910	2910	2910	2910	0
175	20240701	171500	47778310	2910	2910	2910	2910	0
176	20240701	171400	47778310	2910	2910	2910	2910	0
177	20240701	171300	47778310	2910	2910	2910	2910	0
178	20240701	171200	47778310	2910	2910	2910	2910	0
179	20240701	171100	47778310	2910	2910	2910	2910	0
180	20240701	171000	47778310	2910	2910	2910	2910	0
181	20240701	170900	47778310	2910	2910	2910	2910	0
182	20240701	170800	47778310	2910	2910	2910	2910	1013
183	20240701	170700	47778310	2910	2910	2910	2910	0
184	20240701	170600	47778310	2910	2910	2910	2910	0
185	20240701	170500	47778310	2910	2910	2910	2910	0
186	20240701	170400	47778310	2910	2910	2910	2910	0
187	20240701	170300	47778310	2910	2910	2910	2910	0
188	20240701	170200	47778310	2910	2910	2910	2910	0
189	20240701	170100	47778310	2910	2910	2910	2910	0
190	20240701	170000	47778310	2910	2910	2910	2910	0
191	20240701	165900	47778310	2910	2910	2910	2910	0
192	20240701	165800	47778310	2910	2910	2910	2910	0
193	20240701	165700	47778310	2910	2910	2910	2910	0
194	20240701	165600	47778310	2910	2910	2910	2910	0
195	20240701	165500	47778310	2910	2910	2910	2910	0
196	20240701	165400	47778310	2910	2910	2910	2910	0
197	20240701	165300	47778310	2910	2910	2910	2910	0
198	20240701	165200	47778310	2910	2910	2910	2910	0
199	20240701	165100	47778310	2910	2910	2910	2910	0
200	20240701	165000	47778310	2910	2910	2910	2910	0
201	20240701	164900	47778310	2910	2910	2910	2910	0
202	20240701	164800	47778310	2910	2910	2910	2910	0
203	20240701	164700	47778310	2910	2910	2910	2910	0
204	20240701	164600	47778310	2910	2910	2910	2910	0
205	20240701	164500	47778310	2910	2910	2910	2910	0
206	20240701	164400	47778310	2910	2910	2910	2910	0
207	20240701	164300	47778310	2910	2910	2910	2910	0
208	20240701	164200	47778310	2910	2910	2910	2910	0
209	20240701	164100	47778310	2910	2910	2910	2910	0
210	20240701	164000	47778310	2910	2910	2910	2910	0
211	20240701	163900	47778310	2910	2910	2910	2910	0
212	20240701	163800	47778310	2910	2910	2910	2910	1013
213	20240701	163700	47778310	2910	2910	2910	2910	0
214	20240701	163600	47778310	2910	2910	2910	2910	0
215	20240701	163500	47778310	2910	2910	2910	2910	0
216	20240701	163400	47778310	2910	2910	2910	2910	0
217	20240701	163300	47778310	2910	2910	2910	2910	0
218	20240701	163200	47778310	2910	2910	2910	2910	0
219	20240701	163100	47778310	2910	2910	2910	2910	0
220	20240701	163000	47778310	2910	2910	2910	2910	0
221	20240701	162900	47778310	2910	2910	2910	2910	0
222	20240701	162800	47778310	2910	2910	2910	2910	0
223	20240701	162700	47778310	2910	2910	2910	2910	0
224	20240701	162600	47778310	2910	2910	2910	2910	0
225	20240701	162500	47778310	2910	2910	2910	2910	0
226	20240701	162400	47778310	2910	2910	2910	2910	0
227	20240701	162300	47778310	2910	2910	2910	2910	0
228	20240701	162200	47778310	2910	2910	2910	2910	0
229	20240701	162100	47778310	2910	2910	2910	2910	0
230	20240701	162000	47778310	2910	2910	2910	2910	0
231	20240701	161900	47778310	2910	2910	2910	2910	0
232	20240701	161800	47778310	2910	2910	2910	2910	0
233	20240701	161700	47778310	2910	2910	2910	2910	0
234	20240701	161600	47778310	2910	2910	2910	2910	0
235	20240701	161500	47778310	2910	2910	2910	2910	0
236	20240701	161400	47778310	2910	2910	2910	2910	0
237	20240701	161300	47778310	2910	2910	2910	2910	0
238	20240701	161200	47778310	2910	2910	2910	2910	0
239	20240701	161100	47778310	2910	2910	2910	2910	0
240	20240701	161000	47778310	2910	2910	2910	2910	0
241	20240701	160900	47778310	2910	2910	2910	2910	0
242	20240701	160800	47778310	2910	2910	2910	2910	1013
243	20240701	160700	47778310	2910	2910	2910	2910	0
244	20240701	160600	47778310	2910	2910	2910	2910	0
245	20240701	160500	47778310	2910	2910	2910	2910	0
246	20240701	160400	47778310	2910	2910	2910	2910	0
247	20240701	160300	47778310	2910	2910	2910	2910	0
248	20240701	160200	47778310	2910	2910	2910	2910	0
249	20240701	160100	47778310	2910	2910	2910	2910	0
250	20240701	160000	47778310	2910	2910	2910	2910	0
251	20240701	155900	47778310	2910	2910	2910	2910	0
252	20240701	155800	47778310	2910	2910	2910	2910	0
253	20240701	155700	47778310	2910	2910	2910	2910	0
254	20240701	155600	47778310	2910	2910	2910	2910	0
255	20240701	155500	47778310	2910	2910	2910	2910	0
256	20240701	155400	47778310	2910	2910	2910	2910	0
257	20240701	155300	47778310	2910	2910	2910	2910	0
258	20240701	155200	47778310	2910	2910	2910	2910	0
259	20240701	155100	47778310	2910	2910	2910	2910	0
260	20240701	155000	47778310	2910	2910	2910	2910	0
261	20240701	154900	47778310	2910	2910	2910	2910	0
262	20240701	154800	47778310	2910	2910	2910	2910	0
263	20240701	154700	47778310	2910	2910	2910	2910	0
264	20240701	154600	47778310	2910	2910	2910	2910	0
265	20240701	154500	47778310	2910	2910	2910	2910	0
266	20240701	154400	47778310	2910	2910	2910	2910	0
267	20240701	154300	47778310	2910	2910	2910	2910	0
268	20240701	154200	47778310	2910	2910	2910	2910	0
269	20240701	154100	47778310	2910	2910	2910	2910	0
270	20240701	154000	47778310	2910	2910	2910	2910	0
271	20240701	153900	47778310	2910	2910	2910	2910	0
272	20240701	153800	47778310	2910	2910	2910	2910	1013
273	20240701	153700	47778310	2910	2910	2910	2910	0
274	20240701	153600	47778310	2910	2910	2910	2910	0
275	20240701	153500	47778310	2910	2910	2910	2910	0
276	20240701	153400	47778310	2910	2910	2910	2910	0
277	20240701	153300	47778310	2910	2910	2910	2910	0
278	20240701	153200	47778310	2910	2910	2910	2910	0
279	20240701	153100	47778310	2910	2910	2910	2910	0
280	20240701	153000	47778310	2910	2910	2910	2910	1013
281	20240701	152900	44830480	2925	2925	2925	2925	0
282	20240701	152800	44830480	2925	2925	2925	2925	0
283	20240701	152700	44830480	2925	2925	2925	2925	0
284	20240701	152600	44830480	2925	2925	2925	2925	0
285	20240701	152500	44830480	2925	2925	2925	2925	0
286	20240701	152400	44830480	2925	2925	2925	2925	0
287	20240701	152300	44830480	2925	2925	2925	2925	0
288	20240701	152200	44830480	2925	2925	2925	2925	0
289	20240701	152100	44830480	2925	2925	2925	2925	0
290	20240701	152000	44830480	2925	2925	2925	2925	0
291	20240701	151900	44830480	2925	2925	2925	2925	0
292	20240701	151800	44830480	2925	2925	2925	2925	0
293	20240701	151700	44830480	2925	2925	2925	2925	0
294	20240701	151600	44830480	2925	2925	2925	2925	0
295	20240701	151500	44830480	2925	2925	2925	2925	0
296	20240701	151400	44830480	2925	2925	2925	2925	0
297	20240701	151300	44830480	2925	2925	2925	2925	0
298	20240701	151200	44830480	2925	2925	2925	2925	0
299	20240701	151100	44830480	2925	2925	2925	2925	0
300	20240701	151000	44830480	2925	2925	2925	2925	0
301	20240701	150900	44830480	2925	2925	2925	2925	0
302	20240701	150800	44830480	2925	2925	2925	2925	0
303	20240701	150700	44830480	2925	2925	2925	2925	0
304	20240701	150600	44830480	2925	2925	2925	2925	0
305	20240701	150500	44830480	2925	2925	2925	2925	0
306	20240701	150400	44830480	2925	2925	2925	2925	0
307	20240701	150300	44830480	2925	2925	2925	2925	0
308	20240701	150200	44830480	2925	2925	2925	2925	0
309	20240701	150100	44830480	2925	2925	2925	2925	0
310	20240701	150000	44830480	2925	2925	2925	2925	0
311	20240701	145900	44830480	2925	2925	2925	2925	0
312	20240701	145800	44830480	2925	2925	2925	2925	0
313	20240701	145700	44830480	2925	2925	2925	2925	0
314	20240701	145600	44830480	2925	2925	2925	2925	0
315	20240701	145500	44830480	2925	2925	2925	2925	0
316	20240701	145400	44830480	2925	2925	2925	2925	0
317	20240701	145300	44830480	2925	2925	2925	2925	0
318	20240701	145200	44830480	2925	2925	2925	2925	0
319	20240701	145100	44830480	2925	2925	2925	2925	11
320	20240701	145000	44798305	2925	2925	2925	2925	0
321	20240701	144900	44798305	2925	2925	2925	2925	0
322	20240701	144800	44798305	2925	2925	2925	2925	0
323	20240701	144700	44798305	2925	2925	2925	2925	0
324	20240701	144600	44798305	2925	2925	2925	2925	0
325	20240701	144500	44798305	2925	2925	2925	2925	34
326	20240701	144400	44698855	2920	2920	2920	2920	0
327	20240701	144300	44698855	2920	2920	2920	2920	0
328	20240701	144200	44698855	2920	2920	2920	2920	0
329	20240701	144100	44698855	2920	2920	2920	2920	0
330	20240701	144000	44698855	2920	2920	2920	2920	0
331	20240701	143900	44698855	2920	2920	2920	2920	0
332	20240701	143800	44698855	2920	2920	2920	2920	0
333	20240701	143700	44698855	2920	2920	2920	2920	1
334	20240701	143600	44695935	2915	2915	2915	2915	0
335	20240701	143500	44695935	2915	2915	2915	2915	0
336	20240701	143400	44695935	2915	2915	2915	2915	0
337	20240701	143300	44695935	2915	2915	2915	2915	61
338	20240701	143200	44518120	2915	2915	2915	2915	0
339	20240701	143100	44518120	2915	2915	2915	2915	0
340	20240701	143000	44518120	2915	2915	2915	2915	0
341	20240701	142900	44518120	2915	2915	2915	2915	0
342	20240701	142800	44518120	2915	2915	2915	2915	0
343	20240701	142700	44518120	2915	2915	2915	2915	1
344	20240701	142600	44515205	2920	2920	2920	2920	0
345	20240701	142500	44515205	2920	2920	2920	2920	0
346	20240701	142400	44515205	2920	2920	2920	2920	0
347	20240701	142300	44515205	2920	2920	2920	2920	0
348	20240701	142200	44515205	2920	2920	2920	2920	0
349	20240701	142100	44515205	2920	2920	2920	2920	0
350	20240701	142000	44515205	2920	2920	2920	2920	0
351	20240701	141900	44515205	2920	2920	2920	2920	0
352	20240701	141800	44515205	2920	2920	2920	2920	0
353	20240701	141700	44515205	2920	2920	2920	2920	0
354	20240701	141600	44515205	2920	2920	2920	2920	0
355	20240701	141500	44515205	2920	2920	2920	2920	0
356	20240701	141400	44515205	2920	2920	2920	2920	0
357	20240701	141300	44515205	2920	2920	2920	2920	0
358	20240701	141200	44515205	2920	2920	2920	2920	0
359	20240701	141100	44515205	2920	2920	2920	2920	1
360	20240701	141000	44512285	2915	2915	2915	2915	0
361	20240701	140900	44512285	2915	2915	2915	2915	0
362	20240701	140800	44512285	2915	2915	2915	2915	0
363	20240701	140700	44512285	2915	2915	2915	2915	0
364	20240701	140600	44512285	2915	2915	2915	2915	0
365	20240701	140500	44512285	2915	2915	2915	2915	0
366	20240701	140400	44512285	2915	2915	2915	2915	0
367	20240701	140300	44512285	2915	2915	2915	2915	0
368	20240701	140200	44512285	2915	2915	2915	2915	0
369	20240701	140100	44512285	2915	2915	2915	2915	0
370	20240701	140000	44512285	2915	2915	2915	2915	0
371	20240701	135900	44512285	2915	2915	2915	2915	0
372	20240701	135800	44512285	2915	2915	2915	2915	105
373	20240701	135700	44206210	2915	2915	2915	2915	0
374	20240701	135600	44206210	2915	2915	2915	2915	0
375	20240701	135500	44206210	2915	2915	2915	2915	0
376	20240701	135400	44206210	2915	2915	2915	2915	0
377	20240701	135300	44206210	2915	2915	2915	2915	0
378	20240701	135200	44206210	2915	2915	2915	2915	20
379	20240701	135100	44147910	2915	2915	2915	2915	0
380	20240701	135000	44147910	2915	2915	2915	2915	0
381	20240701	134900	44147910	2915	2915	2915	2915	0
382	20240701	134800	44147910	2915	2915	2915	2915	0
383	20240701	134700	44147910	2915	2915	2915	2915	1
384	20240701	134600	44144995	2915	2915	2915	2915	0
385	20240701	134500	44144995	2915	2915	2915	2915	0
386	20240701	134400	44144995	2915	2915	2915	2915	0
387	20240701	134300	44144995	2915	2915	2915	2915	0
388	20240701	134200	44144995	2915	2915	2915	2915	0
389	20240701	134100	44144995	2915	2915	2915	2915	179
390	20240701	134000	43623210	2925	2925	2925	2925	0
391	20240701	133900	43623210	2925	2925	2925	2925	0
392	20240701	133800	43623210	2925	2925	2925	2925	0
393	20240701	133700	43623210	2925	2925	2925	2925	0
394	20240701	133600	43623210	2925	2925	2925	2925	3
395	20240701	133500	43614435	2925	2925	2925	2925	0
396	20240701	133400	43614435	2925	2925	2925	2925	0
397	20240701	133300	43614435	2925	2925	2925	2925	0
398	20240701	133200	43614435	2925	2925	2925	2925	0
399	20240701	133100	43614435	2925	2925	2925	2925	2
400	20240701	133000	43608585	2920	2920	2920	2920	0
401	20240701	132900	43608585	2920	2920	2920	2920	0
402	20240701	132800	43608585	2920	2920	2920	2920	0
403	20240701	132700	43608585	2920	2920	2920	2920	0
404	20240701	132600	43608585	2920	2920	2920	2920	0
405	20240701	132500	43608585	2920	2920	2920	2920	0
406	20240701	132400	43608585	2920	2920	2920	2920	443
407	20240701	132300	42315025	2925	2925	2925	2925	2
408	20240701	132200	42309175	2925	2925	2925	2925	0
409	20240701	132100	42309175	2925	2925	2925	2925	0
410	20240701	132000	42309175	2925	2925	2925	2925	0
411	20240701	131900	42309175	2925	2925	2925	2925	0
412	20240701	131800	42309175	2925	2925	2925	2925	0
413	20240701	131700	42309175	2925	2925	2925	2925	0
414	20240701	131600	42309175	2925	2925	2925	2925	0
415	20240701	131500	42309175	2925	2925	2925	2925	0
416	20240701	131400	42309175	2925	2925	2925	2925	0
417	20240701	131300	42309175	2925	2925	2925	2925	0
418	20240701	131200	42309175	2925	2925	2925	2925	0
419	20240701	131100	42309175	2925	2925	2925	2925	170
420	20240701	131000	41811925	2925	2925	2925	2925	0
421	20240701	130900	41811925	2925	2925	2925	2925	0
422	20240701	130800	41811925	2925	2925	2925	2925	0
423	20240701	130700	41811925	2925	2925	2925	2925	0
424	20240701	130600	41811925	2925	2925	2925	2925	0
425	20240701	130500	41811925	2925	2925	2925	2925	0
426	20240701	130400	41811925	2925	2925	2925	2925	0
427	20240701	130300	41811925	2925	2925	2925	2925	0
428	20240701	130200	41811925	2925	2925	2925	2925	0
429	20240701	130100	41811925	2925	2925	2925	2925	0
430	20240701	130000	41811925	2925	2925	2925	2925	0
431	20240701	125900	41811925	2925	2925	2925	2925	0
432	20240701	125800	41811925	2925	2925	2925	2925	0
433	20240701	125700	41811925	2925	2925	2925	2925	0
434	20240701	125600	41811925	2925	2925	2925	2925	0
435	20240701	125500	41811925	2925	2925	2925	2925	0
436	20240701	125400	41811925	2925	2925	2925	2925	0
437	20240701	125300	41811925	2925	2925	2925	2925	0
438	20240701	125200	41811925	2925	2925	2925	2925	0
439	20240701	125100	41811925	2925	2925	2925	2925	0
440	20240701	125000	41811925	2925	2925	2925	2925	0
441	20240701	124900	41811925	2925	2925	2925	2925	0
442	20240701	124800	41811925	2925	2925	2925	2925	0
443	20240701	124700	41811925	2925	2925	2925	2925	0
444	20240701	124600	41811925	2925	2925	2925	2925	0
445	20240701	124500	41811925	2925	2925	2925	2925	0
446	20240701	124400	41811925	2925	2925	2925	2925	0
447	20240701	124300	41811925	2925	2925	2925	2925	0
448	20240701	124200	41811925	2925	2925	2925	2925	0
449	20240701	124100	41811925	2925	2925	2925	2925	0
450	20240701	124000	41811925	2925	2925	2925	2925	0
451	20240701	123900	41811925	2925	2925	2925	2925	0
452	20240701	123800	41811925	2925	2925	2925	2925	0
453	20240701	123700	41811925	2925	2925	2925	2925	0
454	20240701	123600	41811925	2925	2925	2925	2925	0
455	20240701	123500	41811925	2925	2925	2925	2925	0
456	20240701	123400	41811925	2925	2925	2925	2925	0
457	20240701	123300	41811925	2925	2925	2925	2925	0
458	20240701	123200	41811925	2925	2925	2925	2925	0
459	20240701	123100	41811925	2925	2925	2925	2925	0
460	20240701	123000	41811925	2925	2925	2925	2925	0
461	20240701	122900	41811925	2925	2925	2925	2925	0
462	20240701	122800	41811925	2925	2925	2925	2925	0
463	20240701	122700	41811925	2925	2925	2925	2925	0
464	20240701	122600	41811925	2925	2925	2925	2925	0
465	20240701	122500	41811925	2925	2925	2925	2925	0
466	20240701	122400	41811925	2925	2925	2925	2925	0
467	20240701	122300	41811925	2925	2925	2925	2925	1
468	20240701	122200	41809000	2925	2925	2925	2925	0
469	20240701	122100	41809000	2925	2925	2925	2925	0
470	20240701	122000	41809000	2925	2920	2925	2920	30
471	20240701	121900	41721260	2925	2925	2925	2925	0
472	20240701	121800	41721260	2925	2925	2925	2925	0
473	20240701	121700	41721260	2925	2925	2925	2925	3
474	20240701	121600	41712485	2925	2925	2925	2925	0
475	20240701	121500	41712485	2925	2925	2925	2925	0
476	20240701	121400	41712485	2925	2925	2925	2925	0
477	20240701	121300	41712485	2925	2925	2925	2925	0
478	20240701	121200	41712485	2925	2925	2925	2925	0
479	20240701	121100	41712485	2925	2925	2925	2925	0
480	20240701	121000	41712485	2925	2925	2925	2925	0
481	20240701	120900	41712485	2925	2925	2925	2925	0
482	20240701	120800	41712485	2925	2925	2925	2925	0
483	20240701	120700	41712485	2925	2925	2925	2925	0
484	20240701	120600	41712485	2925	2925	2925	2925	0
485	20240701	120500	41712485	2925	2925	2925	2925	0
486	20240701	120400	41712485	2925	2925	2925	2925	0
487	20240701	120300	41712485	2925	2925	2925	2925	0
488	20240701	120200	41712485	2925	2925	2925	2925	0
489	20240701	120100	41712485	2925	2925	2925	2925	0
490	20240701	120000	41712485	2925	2925	2925	2925	0
491	20240701	115900	41712485	2925	2925	2925	2925	1
492	20240701	115800	41709560	2925	2925	2925	2925	0
493	20240701	115700	41709560	2925	2925	2925	2925	0
494	20240701	115600	41709560	2925	2925	2925	2925	0
495	20240701	115500	41709560	2925	2925	2925	2925	0
496	20240701	115400	41709560	2925	2925	2925	2925	0
497	20240701	115300	41709560	2925	2925	2925	2925	0
498	20240701	115200	41709560	2925	2925	2925	2925	0
499	20240701	115100	41709560	2925	2925	2925	2925	0
500	20240701	115000	41709560	2925	2925	2925	2925	0
501	20240701	114900	41709560	2925	2925	2925	2925	0
502	20240701	114800	41709560	2925	2925	2925	2925	0
503	20240701	114700	41709560	2925	2925	2925	2925	0
504	20240701	114600	41709560	2925	2925	2925	2925	0
505	20240701	114500	41709560	2925	2925	2925	2925	0
506	20240701	114400	41709560	2925	2925	2925	2925	1
507	20240701	114300	41706635	2925	2925	2925	2925	0
508	20240701	114200	41706635	2925	2925	2925	2925	0
509	20240701	114100	41706635	2925	2925	2925	2925	0
510	20240701	114000	41706635	2925	2925	2925	2925	1
511	20240701	113900	41703710	2925	2925	2925	2925	0
512	20240701	113800	41703710	2925	2925	2925	2925	0
513	20240701	113700	41703710	2925	2925	2925	2925	170
514	20240701	113600	41206460	2925	2925	2925	2925	1
515	20240701	113500	41203535	2925	2925	2925	2925	0
516	20240701	113400	41203535	2925	2925	2925	2925	0
517	20240701	113300	41203535	2925	2925	2925	2925	1
518	20240701	113200	41200610	2920	2920	2920	2920	0
519	20240701	113100	41200610	2920	2920	2920	2920	0
520	20240701	113000	41200610	2920	2920	2920	2920	0
521	20240701	112900	41200610	2920	2920	2920	2920	0
522	20240701	112800	41200610	2920	2920	2920	2920	0
523	20240701	112700	41200610	2920	2920	2920	2920	0
524	20240701	112600	41200610	2920	2920	2920	2920	260
525	20240701	112500	40441410	2925	2925	2925	2925	0
526	20240701	112400	40441410	2925	2925	2925	2925	0
527	20240701	112300	40441410	2925	2925	2925	2925	0
528	20240701	112200	40441410	2925	2925	2925	2925	0
529	20240701	112100	40441410	2925	2925	2925	2925	0
530	20240701	112000	40441410	2925	2925	2925	2925	0
531	20240701	111900	40441410	2925	2925	2925	2925	0
532	20240701	111800	40441410	2925	2925	2925	2925	0
533	20240701	111700	40441410	2925	2925	2925	2925	0
534	20240701	111600	40441410	2925	2925	2925	2925	11
535	20240701	111500	40409235	2925	2925	2925	2925	0
536	20240701	111400	40409235	2925	2925	2925	2925	0
537	20240701	111300	40409235	2925	2925	2925	2925	1
538	20240701	111200	40406310	2925	2925	2925	2925	0
539	20240701	111100	40406310	2925	2925	2925	2925	0
540	20240701	111000	40406310	2925	2925	2925	2925	0
541	20240701	110900	40406310	2925	2925	2925	2925	0
542	20240701	110800	40406310	2925	2925	2925	2925	0
543	20240701	110700	40406310	2925	2925	2925	2925	1
544	20240701	110600	40403385	2920	2920	2920	2920	140
545	20240701	110500	39994585	2925	2925	2925	2925	0
546	20240701	110400	39994585	2925	2925	2925	2925	0
547	20240701	110300	39994585	2925	2925	2925	2925	0
548	20240701	110200	39994585	2925	2925	2925	2925	0
549	20240701	110100	39994585	2925	2925	2925	2925	0
550	20240701	110000	39994585	2925	2925	2925	2925	100
551	20240701	105900	39702085	2925	2925	2925	2925	0
552	20240701	105800	39702085	2925	2925	2925	2925	0
553	20240701	105700	39702085	2925	2925	2925	2925	0
554	20240701	105600	39702085	2925	2925	2925	2925	0
555	20240701	105500	39702085	2925	2925	2925	2925	0
556	20240701	105400	39702085	2925	2925	2925	2925	0
557	20240701	105300	39702085	2925	2925	2925	2925	0
558	20240701	105200	39702085	2925	2925	2925	2925	0
559	20240701	105100	39702085	2925	2925	2925	2925	0
560	20240701	105000	39702085	2925	2925	2925	2925	0
561	20240701	104900	39702085	2925	2925	2925	2925	0
562	20240701	104800	39702085	2925	2925	2925	2925	0
563	20240701	104700	39702085	2925	2925	2925	2925	0
564	20240701	104600	39702085	2925	2925	2925	2925	0
565	20240701	104500	39702085	2925	2925	2925	2925	0
566	20240701	104400	39702085	2925	2925	2925	2925	0
567	20240701	104300	39702085	2925	2925	2925	2925	0
568	20240701	104200	39702085	2925	2925	2925	2925	0
569	20240701	104100	39702085	2925	2925	2925	2925	0
570	20240701	104000	39702085	2925	2925	2925	2925	0
571	20240701	103900	39702085	2925	2925	2925	2925	0
572	20240701	103800	39702085	2925	2925	2925	2925	0
573	20240701	103700	39702085	2925	2925	2925	2925	382
574	20240701	103600	38584735	2925	2925	2925	2925	0
575	20240701	103500	38584735	2925	2925	2925	2925	0
576	20240701	103400	38584735	2925	2925	2925	2925	0
577	20240701	103300	38584735	2925	2925	2925	2925	0
578	20240701	103200	38584735	2925	2925	2925	2925	0
579	20240701	103100	38584735	2925	2925	2925	2925	0
580	20240701	103000	38584735	2925	2925	2925	2925	0
581	20240701	102900	38584735	2925	2925	2925	2925	0
582	20240701	102800	38584735	2925	2925	2925	2925	0
583	20240701	102700	38584735	2925	2925	2925	2925	0
584	20240701	102600	38584735	2925	2925	2925	2925	0
585	20240701	102500	38584735	2925	2925	2925	2925	0
586	20240701	102400	38584735	2925	2925	2925	2925	0
587	20240701	102300	38584735	2925	2925	2925	2925	0
588	20240701	102200	38584735	2925	2925	2925	2925	0
589	20240701	102100	38584735	2925	2925	2925	2925	0
590	20240701	102000	38584735	2925	2925	2925	2925	0
591	20240701	101900	38584735	2925	2925	2925	2925	0
592	20240701	101800	38584735	2925	2925	2925	2925	0
593	20240701	101700	38584735	2925	2925	2925	2925	0
594	20240701	101600	38584735	2925	2925	2925	2925	0
595	20240701	101500	38584735	2925	2925	2925	2925	0
596	20240701	101400	38584735	2925	2925	2925	2925	0
597	20240701	101300	38584735	2925	2925	2925	2925	0
598	20240701	101200	38584735	2925	2925	2925	2925	12
599	20240701	101100	38549635	2925	2925	2925	2925	0
600	20240701	101000	38549635	2925	2925	2925	2925	0
601	20240701	100900	38549635	2925	2925	2925	2925	302
602	20240701	100800	37666285	2925	2925	2925	2925	200
603	20240701	100700	37081285	2925	2925	2925	2925	0
604	20240701	100600	37081285	2925	2925	2925	2925	0
605	20240701	100500	37081285	2925	2930	2930	2925	3
606	20240701	100400	37072505	2930	2930	2930	2930	0
607	20240701	100300	37072505	2930	2930	2930	2930	0
608	20240701	100200	37072505	2930	2930	2930	2930	0
609	20240701	100100	37072505	2930	2925	2930	2925	256
610	20240701	100000	36322985	2920	2920	2920	2920	2
611	20240701	095900	36317145	2920	2920	2920	2920	0
612	20240701	095800	36317145	2920	2920	2920	2920	42
613	20240701	095700	36194505	2920	2920	2920	2920	100
614	20240701	095600	35902505	2920	2920	2920	2920	0
615	20240701	095500	35902505	2920	2920	2920	2920	0
616	20240701	095400	35902505	2920	2920	2920	2920	35
617	20240701	095300	35800305	2920	2920	2920	2920	0
618	20240701	095200	35800305	2920	2920	2920	2920	0
619	20240701	095100	35800305	2920	2920	2920	2920	0
620	20240701	095000	35800305	2920	2920	2920	2920	0
621	20240701	094900	35800305	2920	2920	2920	2920	0
622	20240701	094800	35800305	2920	2920	2920	2920	0
623	20240701	094700	35800305	2920	2910	2920	2910	71
624	20240701	094600	35593385	2920	2920	2920	2920	11
625	20240701	094500	35561265	2925	2925	2925	2925	0
626	20240701	094400	35561265	2925	2925	2925	2925	0
627	20240701	094300	35561265	2925	2925	2925	2925	2
628	20240701	094200	35555415	2925	2925	2925	2925	0
629	20240701	094100	35555415	2925	2925	2925	2925	0
630	20240701	094000	35555415	2925	2925	2925	2925	0
631	20240701	093900	35555415	2925	2925	2925	2925	0
632	20240701	093800	35555415	2925	2925	2925	2925	0
633	20240701	093700	35555415	2925	2925	2925	2925	0
634	20240701	093600	35555415	2925	2925	2925	2925	0
635	20240701	093500	35555415	2925	2925	2925	2925	0
636	20240701	093400	35555415	2925	2925	2925	2925	0
637	20240701	093300	35555415	2925	2925	2925	2925	0
638	20240701	093200	35555415	2925	2925	2925	2925	0
639	20240701	093100	35555415	2925	2925	2925	2925	1
640	20240701	093000	35552490	2925	2925	2925	2925	0
641	20240701	092900	35552490	2925	2925	2925	2925	2
642	20240701	092800	35546640	2925	2925	2925	2925	0
643	20240701	092700	35546640	2925	2925	2925	2925	40
644	20240701	092600	35429640	2930	2930	2930	2930	0
645	20240701	092500	35429640	2930	2930	2930	2930	0
646	20240701	092400	35429640	2930	2930	2930	2930	0
647	20240701	092300	35429640	2930	2930	2930	2930	0
648	20240701	092200	35429640	2930	2930	2930	2930	0
649	20240701	092100	35429640	2930	2930	2930	2930	0
650	20240701	092000	35429640	2930	2930	2930	2930	0
651	20240701	091900	35429640	2930	2930	2930	2930	1
652	20240701	091800	35426710	2925	2925	2925	2925	0
653	20240701	091700	35426710	2925	2920	2925	2920	963
654	20240701	091600	32609945	2925	2925	2925	2925	0
655	20240701	091500	32609945	2925	2920	2925	2920	10000
656	20240701	091400	3364250	2920	2920	2920	2920	0
657	20240701	091300	3364250	2920	2920	2920	2920	0
658	20240701	091200	3364250	2920	2920	2920	2920	2
659	20240701	091100	3358410	2910	2910	2910	2910	0
660	20240701	091000	3358410	2910	2910	2910	2910	0
661	20240701	090900	3358410	2910	2910	2910	2910	0
662	20240701	090800	3358410	2910	2910	2910	2910	0
663	20240701	090700	3358410	2910	2910	2910	2910	0
664	20240701	090600	3358410	2910	2910	2910	2910	0
665	20240701	090500	3358410	2910	2910	2910	2910	152
666	20240701	090400	2916090	2900	2920	2920	2900	990
667	20240701	090300	40950	2925	2925	2925	2925	1
668	20240701	090200	38025	2925	2925	2925	2925	0
669	20240701	090100	38025	2925	2925	2925	2925	0
670	20240701	090000	38025	2925	2925	2925	2925	13