KissMeData/093190/min/candle-20240701.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240701	200900	15047010	4635	4635	4635	4635	16
3	20240701	200800	15047010	4635	4635	4635	4635	0
4	20240701	200700	15047010	4635	4635	4635	4635	0
5	20240701	200600	15047010	4635	4635	4635	4635	0
6	20240701	200500	15047010	4635	4635	4635	4635	0
7	20240701	200400	15047010	4635	4635	4635	4635	0
8	20240701	200300	15047010	4635	4635	4635	4635	0
9	20240701	200200	15047010	4635	4635	4635	4635	0
10	20240701	200100	15047010	4635	4635	4635	4635	0
11	20240701	200000	15047010	4635	4635	4635	4635	0
12	20240701	195900	15047010	4635	4635	4635	4635	0
13	20240701	195800	15047010	4635	4635	4635	4635	0
14	20240701	195700	15047010	4635	4635	4635	4635	0
15	20240701	195600	15047010	4635	4635	4635	4635	0
16	20240701	195500	15047010	4635	4635	4635	4635	0
17	20240701	195400	15047010	4635	4635	4635	4635	0
18	20240701	195300	15047010	4635	4635	4635	4635	0
19	20240701	195200	15047010	4635	4635	4635	4635	0
20	20240701	195100	15047010	4635	4635	4635	4635	0
21	20240701	195000	15047010	4635	4635	4635	4635	0
22	20240701	194900	15047010	4635	4635	4635	4635	0
23	20240701	194800	15047010	4635	4635	4635	4635	0
24	20240701	194700	15047010	4635	4635	4635	4635	0
25	20240701	194600	15047010	4635	4635	4635	4635	0
26	20240701	194500	15047010	4635	4635	4635	4635	0
27	20240701	194400	15047010	4635	4635	4635	4635	0
28	20240701	194300	15047010	4635	4635	4635	4635	0
29	20240701	194200	15047010	4635	4635	4635	4635	0
30	20240701	194100	15047010	4635	4635	4635	4635	0
31	20240701	194000	15047010	4635	4635	4635	4635	0
32	20240701	193900	15047010	4635	4635	4635	4635	16
33	20240701	193800	15047010	4635	4635	4635	4635	0
34	20240701	193700	15047010	4635	4635	4635	4635	0
35	20240701	193600	15047010	4635	4635	4635	4635	0
36	20240701	193500	15047010	4635	4635	4635	4635	0
37	20240701	193400	15047010	4635	4635	4635	4635	0
38	20240701	193300	15047010	4635	4635	4635	4635	0
39	20240701	193200	15047010	4635	4635	4635	4635	0
40	20240701	193100	15047010	4635	4635	4635	4635	0
41	20240701	193000	15047010	4635	4635	4635	4635	0
42	20240701	192900	15047010	4635	4635	4635	4635	0
43	20240701	192800	15047010	4635	4635	4635	4635	0
44	20240701	192700	15047010	4635	4635	4635	4635	0
45	20240701	192600	15047010	4635	4635	4635	4635	0
46	20240701	192500	15047010	4635	4635	4635	4635	0
47	20240701	192400	15047010	4635	4635	4635	4635	0
48	20240701	192300	15047010	4635	4635	4635	4635	0
49	20240701	192200	15047010	4635	4635	4635	4635	0
50	20240701	192100	15047010	4635	4635	4635	4635	0
51	20240701	192000	15047010	4635	4635	4635	4635	0
52	20240701	191900	15047010	4635	4635	4635	4635	0
53	20240701	191800	15047010	4635	4635	4635	4635	0
54	20240701	191700	15047010	4635	4635	4635	4635	0
55	20240701	191600	15047010	4635	4635	4635	4635	0
56	20240701	191500	15047010	4635	4635	4635	4635	0
57	20240701	191400	15047010	4635	4635	4635	4635	0
58	20240701	191300	15047010	4635	4635	4635	4635	0
59	20240701	191200	15047010	4635	4635	4635	4635	0
60	20240701	191100	15047010	4635	4635	4635	4635	0
61	20240701	191000	15047010	4635	4635	4635	4635	0
62	20240701	190900	15047010	4635	4635	4635	4635	16
63	20240701	190800	15047010	4635	4635	4635	4635	0
64	20240701	190700	15047010	4635	4635	4635	4635	0
65	20240701	190600	15047010	4635	4635	4635	4635	0
66	20240701	190500	15047010	4635	4635	4635	4635	0
67	20240701	190400	15047010	4635	4635	4635	4635	0
68	20240701	190300	15047010	4635	4635	4635	4635	0
69	20240701	190200	15047010	4635	4635	4635	4635	0
70	20240701	190100	15047010	4635	4635	4635	4635	0
71	20240701	190000	15047010	4635	4635	4635	4635	0
72	20240701	185900	15047010	4635	4635	4635	4635	0
73	20240701	185800	15047010	4635	4635	4635	4635	0
74	20240701	185700	15047010	4635	4635	4635	4635	0
75	20240701	185600	15047010	4635	4635	4635	4635	0
76	20240701	185500	15047010	4635	4635	4635	4635	0
77	20240701	185400	15047010	4635	4635	4635	4635	0
78	20240701	185300	15047010	4635	4635	4635	4635	0
79	20240701	185200	15047010	4635	4635	4635	4635	0
80	20240701	185100	15047010	4635	4635	4635	4635	0
81	20240701	185000	15047010	4635	4635	4635	4635	0
82	20240701	184900	15047010	4635	4635	4635	4635	0
83	20240701	184800	15047010	4635	4635	4635	4635	0
84	20240701	184700	15047010	4635	4635	4635	4635	0
85	20240701	184600	15047010	4635	4635	4635	4635	0
86	20240701	184500	15047010	4635	4635	4635	4635	0
87	20240701	184400	15047010	4635	4635	4635	4635	0
88	20240701	184300	15047010	4635	4635	4635	4635	0
89	20240701	184200	15047010	4635	4635	4635	4635	0
90	20240701	184100	15047010	4635	4635	4635	4635	0
91	20240701	184000	15047010	4635	4635	4635	4635	0
92	20240701	183900	15047010	4635	4635	4635	4635	16
93	20240701	183800	15047010	4635	4635	4635	4635	0
94	20240701	183700	15047010	4635	4635	4635	4635	0
95	20240701	183600	15047010	4635	4635	4635	4635	0
96	20240701	183500	15047010	4635	4635	4635	4635	0
97	20240701	183400	15047010	4635	4635	4635	4635	0
98	20240701	183300	15047010	4635	4635	4635	4635	0
99	20240701	183200	15047010	4635	4635	4635	4635	0
100	20240701	183100	15047010	4635	4635	4635	4635	0
101	20240701	183000	15047010	4635	4635	4635	4635	0
102	20240701	182900	15047010	4635	4635	4635	4635	0
103	20240701	182800	15047010	4635	4635	4635	4635	0
104	20240701	182700	15047010	4635	4635	4635	4635	0
105	20240701	182600	15047010	4635	4635	4635	4635	0
106	20240701	182500	15047010	4635	4635	4635	4635	0
107	20240701	182400	15047010	4635	4635	4635	4635	0
108	20240701	182300	15047010	4635	4635	4635	4635	0
109	20240701	182200	15047010	4635	4635	4635	4635	0
110	20240701	182100	15047010	4635	4635	4635	4635	0
111	20240701	182000	15047010	4635	4635	4635	4635	0
112	20240701	181900	15047010	4635	4635	4635	4635	0
113	20240701	181800	15047010	4635	4635	4635	4635	0
114	20240701	181700	15047010	4635	4635	4635	4635	0
115	20240701	181600	15047010	4635	4635	4635	4635	0
116	20240701	181500	15047010	4635	4635	4635	4635	0
117	20240701	181400	15047010	4635	4635	4635	4635	0
118	20240701	181300	15047010	4635	4635	4635	4635	0
119	20240701	181200	15047010	4635	4635	4635	4635	0
120	20240701	181100	15047010	4635	4635	4635	4635	0
121	20240701	181000	15047010	4635	4635	4635	4635	0
122	20240701	180900	15047010	4635	4635	4635	4635	16
123	20240701	180800	15047010	4635	4635	4635	4635	0
124	20240701	180700	15047010	4635	4635	4635	4635	0
125	20240701	180600	15047010	4635	4635	4635	4635	0
126	20240701	180500	15047010	4635	4635	4635	4635	0
127	20240701	180400	15047010	4635	4635	4635	4635	0
128	20240701	180300	15047010	4635	4635	4635	4635	0
129	20240701	180200	15047010	4635	4635	4635	4635	0
130	20240701	180100	15047010	4635	4635	4635	4635	0
131	20240701	180000	15047010	4635	4635	4635	4635	0
132	20240701	175900	15047010	4635	4635	4635	4635	0
133	20240701	175800	15047010	4635	4635	4635	4635	0
134	20240701	175700	15047010	4635	4635	4635	4635	0
135	20240701	175600	15047010	4635	4635	4635	4635	0
136	20240701	175500	15047010	4635	4635	4635	4635	0
137	20240701	175400	15047010	4635	4635	4635	4635	0
138	20240701	175300	15047010	4635	4635	4635	4635	0
139	20240701	175200	15047010	4635	4635	4635	4635	0
140	20240701	175100	15047010	4635	4635	4635	4635	0
141	20240701	175000	15047010	4635	4635	4635	4635	0
142	20240701	174900	15047010	4635	4635	4635	4635	0
143	20240701	174800	15047010	4635	4635	4635	4635	0
144	20240701	174700	15047010	4635	4635	4635	4635	0
145	20240701	174600	15047010	4635	4635	4635	4635	0
146	20240701	174500	15047010	4635	4635	4635	4635	0
147	20240701	174400	15047010	4635	4635	4635	4635	0
148	20240701	174300	15047010	4635	4635	4635	4635	0
149	20240701	174200	15047010	4635	4635	4635	4635	0
150	20240701	174100	15047010	4635	4635	4635	4635	0
151	20240701	174000	15047010	4635	4635	4635	4635	0
152	20240701	173900	15047010	4635	4635	4635	4635	16
153	20240701	173800	15047010	4635	4635	4635	4635	0
154	20240701	173700	15047010	4635	4635	4635	4635	0
155	20240701	173600	15047010	4635	4635	4635	4635	0
156	20240701	173500	15047010	4635	4635	4635	4635	0
157	20240701	173400	15047010	4635	4635	4635	4635	0
158	20240701	173300	15047010	4635	4635	4635	4635	0
159	20240701	173200	15047010	4635	4635	4635	4635	0
160	20240701	173100	15047010	4635	4635	4635	4635	0
161	20240701	173000	15047010	4635	4635	4635	4635	0
162	20240701	172900	15047010	4635	4635	4635	4635	0
163	20240701	172800	15047010	4635	4635	4635	4635	0
164	20240701	172700	15047010	4635	4635	4635	4635	0
165	20240701	172600	15047010	4635	4635	4635	4635	0
166	20240701	172500	15047010	4635	4635	4635	4635	0
167	20240701	172400	15047010	4635	4635	4635	4635	0
168	20240701	172300	15047010	4635	4635	4635	4635	0
169	20240701	172200	15047010	4635	4635	4635	4635	0
170	20240701	172100	15047010	4635	4635	4635	4635	0
171	20240701	172000	15047010	4635	4635	4635	4635	0
172	20240701	171900	15047010	4635	4635	4635	4635	0
173	20240701	171800	15047010	4635	4635	4635	4635	0
174	20240701	171700	15047010	4635	4635	4635	4635	0
175	20240701	171600	15047010	4635	4635	4635	4635	0
176	20240701	171500	15047010	4635	4635	4635	4635	0
177	20240701	171400	15047010	4635	4635	4635	4635	0
178	20240701	171300	15047010	4635	4635	4635	4635	0
179	20240701	171200	15047010	4635	4635	4635	4635	0
180	20240701	171100	15047010	4635	4635	4635	4635	0
181	20240701	171000	15047010	4635	4635	4635	4635	0
182	20240701	170900	15047010	4635	4635	4635	4635	16
183	20240701	170800	15047010	4635	4635	4635	4635	0
184	20240701	170700	15047010	4635	4635	4635	4635	0
185	20240701	170600	15047010	4635	4635	4635	4635	0
186	20240701	170500	15047010	4635	4635	4635	4635	0
187	20240701	170400	15047010	4635	4635	4635	4635	0
188	20240701	170300	15047010	4635	4635	4635	4635	0
189	20240701	170200	15047010	4635	4635	4635	4635	0
190	20240701	170100	15047010	4635	4635	4635	4635	0
191	20240701	170000	15047010	4635	4635	4635	4635	0
192	20240701	165900	15047010	4635	4635	4635	4635	0
193	20240701	165800	15047010	4635	4635	4635	4635	0
194	20240701	165700	15047010	4635	4635	4635	4635	0
195	20240701	165600	15047010	4635	4635	4635	4635	0
196	20240701	165500	15047010	4635	4635	4635	4635	0
197	20240701	165400	15047010	4635	4635	4635	4635	0
198	20240701	165300	15047010	4635	4635	4635	4635	0
199	20240701	165200	15047010	4635	4635	4635	4635	0
200	20240701	165100	15047010	4635	4635	4635	4635	0
201	20240701	165000	15047010	4635	4635	4635	4635	0
202	20240701	164900	15047010	4635	4635	4635	4635	0
203	20240701	164800	15047010	4635	4635	4635	4635	0
204	20240701	164700	15047010	4635	4635	4635	4635	0
205	20240701	164600	15047010	4635	4635	4635	4635	0
206	20240701	164500	15047010	4635	4635	4635	4635	0
207	20240701	164400	15047010	4635	4635	4635	4635	0
208	20240701	164300	15047010	4635	4635	4635	4635	0
209	20240701	164200	15047010	4635	4635	4635	4635	0
210	20240701	164100	15047010	4635	4635	4635	4635	0
211	20240701	164000	15047010	4635	4635	4635	4635	0
212	20240701	163900	15047010	4635	4635	4635	4635	16
213	20240701	163800	15047010	4635	4635	4635	4635	0
214	20240701	163700	15047010	4635	4635	4635	4635	0
215	20240701	163600	15047010	4635	4635	4635	4635	0
216	20240701	163500	15047010	4635	4635	4635	4635	0
217	20240701	163400	15047010	4635	4635	4635	4635	0
218	20240701	163300	15047010	4635	4635	4635	4635	0
219	20240701	163200	15047010	4635	4635	4635	4635	0
220	20240701	163100	15047010	4635	4635	4635	4635	0
221	20240701	163000	15047010	4635	4635	4635	4635	0
222	20240701	162900	15047010	4635	4635	4635	4635	0
223	20240701	162800	15047010	4635	4635	4635	4635	0
224	20240701	162700	15047010	4635	4635	4635	4635	0
225	20240701	162600	15047010	4635	4635	4635	4635	0
226	20240701	162500	15047010	4635	4635	4635	4635	0
227	20240701	162400	15047010	4635	4635	4635	4635	0
228	20240701	162300	15047010	4635	4635	4635	4635	0
229	20240701	162200	15047010	4635	4635	4635	4635	0
230	20240701	162100	15047010	4635	4635	4635	4635	0
231	20240701	162000	15047010	4635	4635	4635	4635	0
232	20240701	161900	15047010	4635	4635	4635	4635	0
233	20240701	161800	15047010	4635	4635	4635	4635	0
234	20240701	161700	15047010	4635	4635	4635	4635	0
235	20240701	161600	15047010	4635	4635	4635	4635	0
236	20240701	161500	15047010	4635	4635	4635	4635	0
237	20240701	161400	15047010	4635	4635	4635	4635	0
238	20240701	161300	15047010	4635	4635	4635	4635	0
239	20240701	161200	15047010	4635	4635	4635	4635	0
240	20240701	161100	15047010	4635	4635	4635	4635	0
241	20240701	161000	15047010	4635	4635	4635	4635	0
242	20240701	160900	15047010	4635	4635	4635	4635	16
243	20240701	160800	15047010	4635	4635	4635	4635	0
244	20240701	160700	15047010	4635	4635	4635	4635	0
245	20240701	160600	15047010	4635	4635	4635	4635	0
246	20240701	160500	15047010	4635	4635	4635	4635	0
247	20240701	160400	15047010	4635	4635	4635	4635	0
248	20240701	160300	15047010	4635	4635	4635	4635	0
249	20240701	160200	15047010	4635	4635	4635	4635	0
250	20240701	160100	15047010	4635	4635	4635	4635	0
251	20240701	160000	15047010	4635	4635	4635	4635	0
252	20240701	155900	15047010	4635	4635	4635	4635	0
253	20240701	155800	15047010	4635	4635	4635	4635	0
254	20240701	155700	15047010	4635	4635	4635	4635	0
255	20240701	155600	15047010	4635	4635	4635	4635	0
256	20240701	155500	15047010	4635	4635	4635	4635	0
257	20240701	155400	15047010	4635	4635	4635	4635	0
258	20240701	155300	15047010	4635	4635	4635	4635	0
259	20240701	155200	15047010	4635	4635	4635	4635	0
260	20240701	155100	15047010	4635	4635	4635	4635	0
261	20240701	155000	15047010	4635	4635	4635	4635	0
262	20240701	154900	15047010	4635	4635	4635	4635	0
263	20240701	154800	15047010	4635	4635	4635	4635	0
264	20240701	154700	15047010	4635	4635	4635	4635	0
265	20240701	154600	15047010	4635	4635	4635	4635	0
266	20240701	154500	15047010	4635	4635	4635	4635	0
267	20240701	154400	15047010	4635	4635	4635	4635	0
268	20240701	154300	15047010	4635	4635	4635	4635	0
269	20240701	154200	15047010	4635	4635	4635	4635	0
270	20240701	154100	15047010	4635	4635	4635	4635	0
271	20240701	154000	15047010	4635	4635	4635	4635	0
272	20240701	153900	15047010	4635	4635	4635	4635	16
273	20240701	153800	15047010	4635	4635	4635	4635	0
274	20240701	153700	15047010	4635	4635	4635	4635	0
275	20240701	153600	15047010	4635	4635	4635	4635	0
276	20240701	153500	15047010	4635	4635	4635	4635	0
277	20240701	153400	15047010	4635	4635	4635	4635	0
278	20240701	153300	15047010	4635	4635	4635	4635	0
279	20240701	153200	15047010	4635	4635	4635	4635	0
280	20240701	153100	15047010	4635	4635	4635	4635	0
281	20240701	153000	15047010	4635	4635	4635	4635	16
282	20240701	152900	14972850	4635	4635	4635	4635	0
283	20240701	152800	14972850	4635	4635	4635	4635	0
284	20240701	152700	14972850	4635	4635	4635	4635	0
285	20240701	152600	14972850	4635	4635	4635	4635	0
286	20240701	152500	14972850	4635	4635	4635	4635	0
287	20240701	152400	14972850	4635	4635	4635	4635	0
288	20240701	152300	14972850	4635	4635	4635	4635	0
289	20240701	152200	14972850	4635	4635	4635	4635	0
290	20240701	152100	14972850	4635	4635	4635	4635	0
291	20240701	152000	14972850	4635	4635	4635	4635	0
292	20240701	151900	14972850	4635	4635	4635	4635	2
293	20240701	151800	14963580	4620	4620	4620	4620	1
294	20240701	151700	14958960	4630	4630	4630	4630	0
295	20240701	151600	14958960	4630	4630	4630	4630	0
296	20240701	151500	14958960	4630	4635	4635	4620	72
297	20240701	151400	14625945	4630	4630	4630	4630	3
298	20240701	151300	14612055	4635	4635	4635	4635	0
299	20240701	151200	14612055	4635	4635	4635	4635	0
300	20240701	151100	14612055	4635	4635	4635	4630	24
301	20240701	151000	14500830	4630	4630	4630	4630	20
302	20240701	150900	14408230	4630	4630	4630	4630	0
303	20240701	150800	14408230	4630	4630	4630	4630	0
304	20240701	150700	14408230	4630	4630	4630	4630	0
305	20240701	150600	14408230	4630	4630	4630	4630	0
306	20240701	150500	14408230	4630	4630	4630	4630	0
307	20240701	150400	14408230	4630	4630	4630	4630	0
308	20240701	150300	14408230	4630	4630	4630	4630	0
309	20240701	150200	14408230	4630	4630	4630	4630	0
310	20240701	150100	14408230	4630	4630	4630	4630	0
311	20240701	150000	14408230	4630	4630	4630	4630	0
312	20240701	145900	14408230	4630	4630	4630	4630	0
313	20240701	145800	14408230	4630	4630	4630	4630	0
314	20240701	145700	14408230	4630	4630	4630	4630	0
315	20240701	145600	14408230	4630	4630	4630	4630	0
316	20240701	145500	14408230	4630	4630	4630	4630	0
317	20240701	145400	14408230	4630	4630	4630	4630	0
318	20240701	145300	14408230	4630	4630	4630	4630	0
319	20240701	145200	14408230	4630	4630	4630	4630	0
320	20240701	145100	14408230	4630	4630	4630	4630	0
321	20240701	145000	14408230	4630	4630	4630	4630	0
322	20240701	144900	14408230	4630	4630	4630	4630	0
323	20240701	144800	14408230	4630	4630	4630	4630	0
324	20240701	144700	14408230	4630	4630	4630	4630	0
325	20240701	144600	14408230	4630	4630	4630	4630	0
326	20240701	144500	14408230	4630	4630	4630	4630	0
327	20240701	144400	14408230	4630	4630	4630	4630	0
328	20240701	144300	14408230	4630	4630	4630	4630	0
329	20240701	144200	14408230	4630	4630	4630	4630	0
330	20240701	144100	14408230	4630	4630	4630	4630	0
331	20240701	144000	14408230	4630	4630	4630	4630	0
332	20240701	143900	14408230	4630	4630	4630	4630	0
333	20240701	143800	14408230	4630	4630	4630	4630	0
334	20240701	143700	14408230	4630	4630	4630	4630	0
335	20240701	143600	14408230	4630	4630	4630	4630	0
336	20240701	143500	14408230	4630	4630	4630	4630	0
337	20240701	143400	14408230	4630	4630	4630	4630	0
338	20240701	143300	14408230	4630	4630	4630	4630	0
339	20240701	143200	14408230	4630	4630	4630	4630	0
340	20240701	143100	14408230	4630	4630	4630	4630	0
341	20240701	143000	14408230	4630	4630	4630	4630	0
342	20240701	142900	14408230	4630	4630	4630	4630	0
343	20240701	142800	14408230	4630	4630	4630	4630	0
344	20240701	142700	14408230	4630	4630	4630	4630	0
345	20240701	142600	14408230	4630	4630	4630	4630	0
346	20240701	142500	14408230	4630	4630	4630	4630	1
347	20240701	142400	14403600	4620	4625	4625	4620	12
348	20240701	142300	14348105	4620	4625	4625	4620	178
349	20240701	142200	13525310	4635	4635	4635	4635	0
350	20240701	142100	13525310	4635	4635	4635	4635	0
351	20240701	142000	13525310	4635	4635	4635	4635	1
352	20240701	141900	13520675	4630	4630	4630	4630	0
353	20240701	141800	13520675	4630	4630	4630	4630	0
354	20240701	141700	13520675	4630	4630	4630	4630	0
355	20240701	141600	13520675	4630	4630	4630	4630	0
356	20240701	141500	13520675	4630	4630	4630	4630	17
357	20240701	141400	13441965	4635	4635	4635	4635	0
358	20240701	141300	13441965	4635	4635	4635	4635	0
359	20240701	141200	13441965	4635	4635	4635	4635	1
360	20240701	141100	13437330	4620	4620	4620	4620	0
361	20240701	141000	13437330	4620	4620	4620	4620	0
362	20240701	140900	13437330	4620	4620	4620	4620	0
363	20240701	140800	13437330	4620	4635	4635	4620	1151
364	20240701	140700	8114375	4635	4635	4635	4635	100
365	20240701	140600	7650875	4635	4635	4635	4635	0
366	20240701	140500	7650875	4635	4630	4635	4625	10
367	20240701	140400	7604610	4630	4630	4630	4630	0
368	20240701	140300	7604610	4630	4630	4630	4630	0
369	20240701	140200	7604610	4630	4630	4630	4630	373
370	20240701	140100	5877620	4630	4630	4630	4630	0
371	20240701	140000	5877620	4630	4630	4630	4630	0
372	20240701	135900	5877620	4630	4630	4630	4630	0
373	20240701	135800	5877620	4630	4630	4630	4630	1
374	20240701	135700	5872990	4630	4635	4635	4630	9
375	20240701	135600	5831280	4635	4635	4635	4635	0
376	20240701	135500	5831280	4635	4635	4635	4635	0
377	20240701	135400	5831280	4635	4635	4635	4635	5
378	20240701	135300	5808105	4635	4635	4635	4635	0
379	20240701	135200	5808105	4635	4635	4635	4635	0
380	20240701	135100	5808105	4635	4635	4635	4635	0
381	20240701	135000	5808105	4635	4635	4635	4635	0
382	20240701	134900	5808105	4635	4635	4635	4635	0
383	20240701	134800	5808105	4635	4635	4635	4635	0
384	20240701	134700	5808105	4635	4635	4635	4635	1
385	20240701	134600	5803470	4630	4630	4630	4630	0
386	20240701	134500	5803470	4630	4630	4630	4630	0
387	20240701	134400	5803470	4630	4630	4630	4630	0
388	20240701	134300	5803470	4630	4630	4630	4630	0
389	20240701	134200	5803470	4630	4630	4630	4630	0
390	20240701	134100	5803470	4630	4630	4630	4630	0
391	20240701	134000	5803470	4630	4630	4630	4630	0
392	20240701	133900	5803470	4630	4630	4630	4630	0
393	20240701	133800	5803470	4630	4630	4630	4630	0
394	20240701	133700	5803470	4630	4630	4630	4630	0
395	20240701	133600	5803470	4630	4630	4630	4630	0
396	20240701	133500	5803470	4630	4630	4630	4630	0
397	20240701	133400	5803470	4630	4630	4630	4630	0
398	20240701	133300	5803470	4630	4630	4630	4630	0
399	20240701	133200	5803470	4630	4630	4630	4630	0
400	20240701	133100	5803470	4630	4630	4630	4630	0
401	20240701	133000	5803470	4630	4630	4630	4630	0
402	20240701	132900	5803470	4630	4630	4630	4630	0
403	20240701	132800	5803470	4630	4630	4630	4630	0
404	20240701	132700	5803470	4630	4630	4630	4630	0
405	20240701	132600	5803470	4630	4630	4630	4630	0
406	20240701	132500	5803470	4630	4630	4630	4630	0
407	20240701	132400	5803470	4630	4630	4630	4630	0
408	20240701	132300	5803470	4630	4630	4630	4630	0
409	20240701	132200	5803470	4630	4630	4630	4630	0
410	20240701	132100	5803470	4630	4630	4630	4630	0
411	20240701	132000	5803470	4630	4630	4630	4630	0
412	20240701	131900	5803470	4630	4630	4630	4630	0
413	20240701	131800	5803470	4630	4630	4630	4630	0
414	20240701	131700	5803470	4630	4630	4630	4630	0
415	20240701	131600	5803470	4630	4630	4630	4630	0
416	20240701	131500	5803470	4630	4630	4630	4630	0
417	20240701	131400	5803470	4630	4630	4630	4630	0
418	20240701	131300	5803470	4630	4630	4630	4630	0
419	20240701	131200	5803470	4630	4630	4630	4630	0
420	20240701	131100	5803470	4630	4630	4630	4630	0
421	20240701	131000	5803470	4630	4630	4630	4630	0
422	20240701	130900	5803470	4630	4630	4630	4630	0
423	20240701	130800	5803470	4630	4630	4630	4630	0
424	20240701	130700	5803470	4630	4630	4630	4630	0
425	20240701	130600	5803470	4630	4630	4630	4630	0
426	20240701	130500	5803470	4630	4630	4630	4630	0
427	20240701	130400	5803470	4630	4630	4630	4630	0
428	20240701	130300	5803470	4630	4630	4630	4630	0
429	20240701	130200	5803470	4630	4630	4630	4630	0
430	20240701	130100	5803470	4630	4630	4630	4630	0
431	20240701	130000	5803470	4630	4630	4630	4630	0
432	20240701	125900	5803470	4630	4630	4630	4630	0
433	20240701	125800	5803470	4630	4630	4630	4630	0
434	20240701	125700	5803470	4630	4630	4630	4630	0
435	20240701	125600	5803470	4630	4630	4630	4630	0
436	20240701	125500	5803470	4630	4630	4630	4630	0
437	20240701	125400	5803470	4630	4630	4630	4630	0
438	20240701	125300	5803470	4630	4630	4630	4630	0
439	20240701	125200	5803470	4630	4630	4630	4630	0
440	20240701	125100	5803470	4630	4630	4630	4630	0
441	20240701	125000	5803470	4630	4635	4635	4630	37
442	20240701	124900	5632155	4630	4630	4630	4630	0
443	20240701	124800	5632155	4630	4630	4630	4630	0
444	20240701	124700	5632155	4630	4630	4630	4630	0
445	20240701	124600	5632155	4630	4630	4630	4630	0
446	20240701	124500	5632155	4630	4630	4630	4630	0
447	20240701	124400	5632155	4630	4630	4630	4630	0
448	20240701	124300	5632155	4630	4630	4630	4630	0
449	20240701	124200	5632155	4630	4630	4630	4630	0
450	20240701	124100	5632155	4630	4630	4630	4630	0
451	20240701	124000	5632155	4630	4630	4630	4630	1
452	20240701	123900	5627525	4635	4635	4635	4635	0
453	20240701	123800	5627525	4635	4635	4635	4635	0
454	20240701	123700	5627525	4635	4635	4635	4635	0
455	20240701	123600	5627525	4635	4635	4635	4635	0
456	20240701	123500	5627525	4635	4635	4635	4635	0
457	20240701	123400	5627525	4635	4635	4635	4635	5
458	20240701	123300	5604350	4635	4635	4635	4635	0
459	20240701	123200	5604350	4635	4635	4635	4635	0
460	20240701	123100	5604350	4635	4635	4635	4635	0
461	20240701	123000	5604350	4635	4635	4635	4635	0
462	20240701	122900	5604350	4635	4635	4635	4635	0
463	20240701	122800	5604350	4635	4635	4635	4635	0
464	20240701	122700	5604350	4635	4635	4635	4635	0
465	20240701	122600	5604350	4635	4635	4635	4635	0
466	20240701	122500	5604350	4635	4635	4635	4635	0
467	20240701	122400	5604350	4635	4635	4635	4635	0
468	20240701	122300	5604350	4635	4635	4635	4635	0
469	20240701	122200	5604350	4635	4635	4635	4635	0
470	20240701	122100	5604350	4635	4635	4635	4635	0
471	20240701	122000	5604350	4635	4635	4635	4635	0
472	20240701	121900	5604350	4635	4635	4635	4635	0
473	20240701	121800	5604350	4635	4635	4635	4635	0
474	20240701	121700	5604350	4635	4635	4635	4635	0
475	20240701	121600	5604350	4635	4635	4635	4635	0
476	20240701	121500	5604350	4635	4635	4635	4635	0
477	20240701	121400	5604350	4635	4635	4635	4635	0
478	20240701	121300	5604350	4635	4635	4635	4635	0
479	20240701	121200	5604350	4635	4635	4635	4635	0
480	20240701	121100	5604350	4635	4635	4635	4635	0
481	20240701	121000	5604350	4635	4635	4635	4635	0
482	20240701	120900	5604350	4635	4635	4635	4635	0
483	20240701	120800	5604350	4635	4635	4635	4635	0
484	20240701	120700	5604350	4635	4635	4635	4635	0
485	20240701	120600	5604350	4635	4635	4635	4635	0
486	20240701	120500	5604350	4635	4635	4635	4635	0
487	20240701	120400	5604350	4635	4635	4635	4635	0
488	20240701	120300	5604350	4635	4635	4635	4635	0
489	20240701	120200	5604350	4635	4635	4635	4635	0
490	20240701	120100	5604350	4635	4635	4635	4635	0
491	20240701	120000	5604350	4635	4635	4635	4635	1
492	20240701	115900	5599715	4635	4635	4635	4635	0
493	20240701	115800	5599715	4635	4635	4635	4635	0
494	20240701	115700	5599715	4635	4635	4635	4635	0
495	20240701	115600	5599715	4635	4635	4635	4635	0
496	20240701	115500	5599715	4635	4635	4635	4635	0
497	20240701	115400	5599715	4635	4635	4635	4635	0
498	20240701	115300	5599715	4635	4635	4635	4635	0
499	20240701	115200	5599715	4635	4635	4635	4635	0
500	20240701	115100	5599715	4635	4635	4635	4635	0
501	20240701	115000	5599715	4635	4635	4635	4635	0
502	20240701	114900	5599715	4635	4635	4635	4635	0
503	20240701	114800	5599715	4635	4635	4635	4635	0
504	20240701	114700	5599715	4635	4635	4635	4635	0
505	20240701	114600	5599715	4635	4635	4635	4635	0
506	20240701	114500	5599715	4635	4635	4635	4635	0
507	20240701	114400	5599715	4635	4635	4635	4635	0
508	20240701	114300	5599715	4635	4635	4635	4635	0
509	20240701	114200	5599715	4635	4635	4635	4635	0
510	20240701	114100	5599715	4635	4635	4635	4635	0
511	20240701	114000	5599715	4635	4635	4635	4635	0
512	20240701	113900	5599715	4635	4635	4635	4635	1
513	20240701	113800	5595080	4630	4630	4630	4630	0
514	20240701	113700	5595080	4630	4630	4630	4630	0
515	20240701	113600	5595080	4630	4630	4630	4630	2
516	20240701	113500	5585820	4635	4635	4635	4635	0
517	20240701	113400	5585820	4635	4635	4635	4635	10
518	20240701	113300	5539470	4635	4635	4635	4635	0
519	20240701	113200	5539470	4635	4635	4635	4635	0
520	20240701	113100	5539470	4635	4635	4635	4635	0
521	20240701	113000	5539470	4635	4635	4635	4635	0
522	20240701	112900	5539470	4635	4635	4635	4635	0
523	20240701	112800	5539470	4635	4635	4635	4635	0
524	20240701	112700	5539470	4635	4635	4635	4635	0
525	20240701	112600	5539470	4635	4635	4635	4635	0
526	20240701	112500	5539470	4635	4635	4635	4635	0
527	20240701	112400	5539470	4635	4635	4635	4635	0
528	20240701	112300	5539470	4635	4635	4635	4635	0
529	20240701	112200	5539470	4635	4635	4635	4635	0
530	20240701	112100	5539470	4635	4635	4635	4635	0
531	20240701	112000	5539470	4635	4635	4635	4635	0
532	20240701	111900	5539470	4635	4635	4635	4635	0
533	20240701	111800	5539470	4635	4635	4635	4635	0
534	20240701	111700	5539470	4635	4635	4635	4635	1
535	20240701	111600	5534835	4635	4635	4635	4635	0
536	20240701	111500	5534835	4635	4635	4635	4635	0
537	20240701	111400	5534835	4635	4635	4635	4635	0
538	20240701	111300	5534835	4635	4635	4635	4635	0
539	20240701	111200	5534835	4635	4635	4635	4635	0
540	20240701	111100	5534835	4635	4635	4635	4635	0
541	20240701	111000	5534835	4635	4635	4635	4635	0
542	20240701	110900	5534835	4635	4635	4635	4635	0
543	20240701	110800	5534835	4635	4635	4635	4635	0
544	20240701	110700	5534835	4635	4635	4635	4635	0
545	20240701	110600	5534835	4635	4635	4635	4635	0
546	20240701	110500	5534835	4635	4630	4635	4625	8
547	20240701	110400	5497810	4625	4625	4625	4625	69
548	20240701	110300	5178685	4630	4630	4630	4630	3
549	20240701	110200	5164795	4630	4630	4630	4630	0
550	20240701	110100	5164795	4630	4630	4630	4630	0
551	20240701	110000	5164795	4630	4630	4630	4630	0
552	20240701	105900	5164795	4630	4630	4630	4630	0
553	20240701	105800	5164795	4630	4630	4630	4630	1
554	20240701	105700	5160165	4630	4630	4630	4630	0
555	20240701	105600	5160165	4630	4630	4630	4630	0
556	20240701	105500	5160165	4630	4630	4630	4630	0
557	20240701	105400	5160165	4630	4630	4630	4630	0
558	20240701	105300	5160165	4630	4630	4630	4630	0
559	20240701	105200	5160165	4630	4630	4630	4630	0
560	20240701	105100	5160165	4630	4630	4630	4630	6
561	20240701	105000	5132385	4635	4635	4635	4635	0
562	20240701	104900	5132385	4635	4635	4635	4635	0
563	20240701	104800	5132385	4635	4635	4635	4635	0
564	20240701	104700	5132385	4635	4635	4635	4635	0
565	20240701	104600	5132385	4635	4635	4635	4635	0
566	20240701	104500	5132385	4635	4635	4635	4635	0
567	20240701	104400	5132385	4635	4635	4635	4635	0
568	20240701	104300	5132385	4635	4635	4635	4635	0
569	20240701	104200	5132385	4635	4635	4635	4635	0
570	20240701	104100	5132385	4635	4635	4635	4635	0
571	20240701	104000	5132385	4635	4635	4635	4635	0
572	20240701	103900	5132385	4635	4635	4635	4635	0
573	20240701	103800	5132385	4635	4635	4635	4635	0
574	20240701	103700	5132385	4635	4635	4635	4635	0
575	20240701	103600	5132385	4635	4635	4635	4635	0
576	20240701	103500	5132385	4635	4635	4635	4635	0
577	20240701	103400	5132385	4635	4635	4635	4635	0
578	20240701	103300	5132385	4635	4635	4635	4635	0
579	20240701	103200	5132385	4635	4635	4635	4635	0
580	20240701	103100	5132385	4635	4635	4635	4635	0
581	20240701	103000	5132385	4635	4635	4635	4635	0
582	20240701	102900	5132385	4635	4635	4635	4635	0
583	20240701	102800	5132385	4635	4635	4635	4635	0
584	20240701	102700	5132385	4635	4635	4635	4635	0
585	20240701	102600	5132385	4635	4635	4635	4635	0
586	20240701	102500	5132385	4635	4635	4635	4635	0
587	20240701	102400	5132385	4635	4635	4635	4635	0
588	20240701	102300	5132385	4635	4635	4635	4635	0
589	20240701	102200	5132385	4635	4635	4635	4635	0
590	20240701	102100	5132385	4635	4635	4635	4635	0
591	20240701	102000	5132385	4635	4635	4635	4635	1
592	20240701	101900	5127750	4635	4635	4635	4635	33
593	20240701	101800	4974795	4635	4635	4635	4635	1
594	20240701	101700	4970160	4635	4635	4635	4635	11
595	20240701	101600	4919175	4635	4635	4635	4635	0
596	20240701	101500	4919175	4635	4635	4635	4635	0
597	20240701	101400	4919175	4635	4635	4635	4635	1
598	20240701	101300	4914540	4635	4635	4635	4635	0
599	20240701	101200	4914540	4635	4635	4635	4635	0
600	20240701	101100	4914540	4635	4635	4635	4635	0
601	20240701	101000	4914540	4635	4635	4635	4635	0
602	20240701	100900	4914540	4635	4635	4635	4635	0
603	20240701	100800	4914540	4635	4635	4635	4635	0
604	20240701	100700	4914540	4635	4635	4635	4635	0
605	20240701	100600	4914540	4635	4635	4635	4635	0
606	20240701	100500	4914540	4635	4635	4635	4635	0
607	20240701	100400	4914540	4635	4635	4635	4635	0
608	20240701	100300	4914540	4635	4635	4635	4635	0
609	20240701	100200	4914540	4635	4635	4635	4635	1
610	20240701	100100	4909905	4620	4620	4620	4620	0
611	20240701	100000	4909905	4620	4635	4635	4620	218
612	20240701	095900	3900235	4635	4635	4635	4635	1
613	20240701	095800	3895600	4625	4625	4625	4625	0
614	20240701	095700	3895600	4625	4625	4625	4625	0
615	20240701	095600	3895600	4625	4625	4625	4625	0
616	20240701	095500	3895600	4625	4625	4625	4625	0
617	20240701	095400	3895600	4625	4625	4625	4625	0
618	20240701	095300	3895600	4625	4625	4625	4625	0
619	20240701	095200	3895600	4625	4625	4625	4625	0
620	20240701	095100	3895600	4625	4625	4625	4625	0
621	20240701	095000	3895600	4625	4625	4625	4625	0
622	20240701	094900	3895600	4625	4620	4625	4620	12
623	20240701	094800	3840110	4615	4630	4630	4615	591
624	20240701	094700	1109290	4630	4640	4640	4630	13
625	20240701	094600	1048980	4640	4640	4640	4640	0
626	20240701	094500	1048980	4640	4640	4640	4640	1
627	20240701	094400	1044340	4630	4630	4630	4630	0
628	20240701	094300	1044340	4630	4630	4630	4630	0
629	20240701	094200	1044340	4630	4630	4630	4630	0
630	20240701	094100	1044340	4630	4630	4630	4630	0
631	20240701	094000	1044340	4630	4630	4630	4630	0
632	20240701	093900	1044340	4630	4635	4640	4630	92
633	20240701	093800	617585	4635	4635	4635	4635	0
634	20240701	093700	617585	4635	4635	4635	4635	0
635	20240701	093600	617585	4635	4635	4635	4635	0
636	20240701	093500	617585	4635	4635	4635	4635	0
637	20240701	093400	617585	4635	4635	4635	4635	0
638	20240701	093300	617585	4635	4635	4635	4635	0
639	20240701	093200	617585	4635	4635	4635	4635	0
640	20240701	093100	617585	4635	4635	4635	4635	0
641	20240701	093000	617585	4635	4635	4635	4635	1
642	20240701	092900	612950	4640	4640	4640	4640	1
643	20240701	092800	608310	4635	4640	4640	4635	14
644	20240701	092700	543405	4640	4640	4640	4640	0
645	20240701	092600	543405	4640	4640	4640	4640	0
646	20240701	092500	543405	4640	4640	4640	4640	0
647	20240701	092400	543405	4640	4640	4640	4640	0
648	20240701	092300	543405	4640	4640	4640	4640	0
649	20240701	092200	543405	4640	4640	4640	4640	0
650	20240701	092100	543405	4640	4640	4640	4640	0
651	20240701	092000	543405	4640	4640	4640	4640	0
652	20240701	091900	543405	4640	4640	4640	4640	0
653	20240701	091800	543405	4640	4640	4640	4640	0
654	20240701	091700	543405	4640	4640	4640	4640	0
655	20240701	091600	543405	4640	4640	4640	4640	0
656	20240701	091500	543405	4640	4640	4640	4640	0
657	20240701	091400	543405	4640	4645	4645	4640	102
658	20240701	091300	69655	4630	4630	4630	4630	0
659	20240701	091200	69655	4630	4630	4630	4630	0
660	20240701	091100	69655	4630	4630	4630	4630	0
661	20240701	091000	69655	4630	4630	4630	4630	0
662	20240701	090900	69655	4630	4630	4630	4630	0
663	20240701	090800	69655	4630	4630	4630	4630	0
664	20240701	090700	69655	4630	4645	4645	4630	9
665	20240701	090600	27865	4645	4645	4645	4645	0
666	20240701	090500	27865	4645	4645	4645	4645	0
667	20240701	090400	27865	4645	4645	4645	4645	0
668	20240701	090300	27865	4645	4645	4645	4645	1
669	20240701	090200	23220	4645	4645	4645	4645	1
670	20240701	090100	18575	4640	4640	4640	4640	0
671	20240701	090000	18575	4640	4645	4645	4640	4