KissMeData/094800/min/candle-20240702.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240702	201000	57300955	4175	4175	4175	4175	2934
3	20240702	200900	57300955	4175	4175	4175	4175	0
4	20240702	200800	57300955	4175	4175	4175	4175	0
5	20240702	200700	57300955	4175	4175	4175	4175	0
6	20240702	200600	57300955	4175	4175	4175	4175	0
7	20240702	200500	57300955	4175	4175	4175	4175	0
8	20240702	200400	57300955	4175	4175	4175	4175	0
9	20240702	200300	57300955	4175	4175	4175	4175	0
10	20240702	200200	57300955	4175	4175	4175	4175	0
11	20240702	200100	57300955	4175	4175	4175	4175	0
12	20240702	200000	57300955	4175	4175	4175	4175	0
13	20240702	195900	57300955	4175	4175	4175	4175	0
14	20240702	195800	57300955	4175	4175	4175	4175	0
15	20240702	195700	57300955	4175	4175	4175	4175	0
16	20240702	195600	57300955	4175	4175	4175	4175	0
17	20240702	195500	57300955	4175	4175	4175	4175	0
18	20240702	195400	57300955	4175	4175	4175	4175	0
19	20240702	195300	57300955	4175	4175	4175	4175	0
20	20240702	195200	57300955	4175	4175	4175	4175	0
21	20240702	195100	57300955	4175	4175	4175	4175	0
22	20240702	195000	57300955	4175	4175	4175	4175	0
23	20240702	194900	57300955	4175	4175	4175	4175	0
24	20240702	194800	57300955	4175	4175	4175	4175	0
25	20240702	194700	57300955	4175	4175	4175	4175	0
26	20240702	194600	57300955	4175	4175	4175	4175	0
27	20240702	194500	57300955	4175	4175	4175	4175	0
28	20240702	194400	57300955	4175	4175	4175	4175	0
29	20240702	194300	57300955	4175	4175	4175	4175	0
30	20240702	194200	57300955	4175	4175	4175	4175	0
31	20240702	194100	57300955	4175	4175	4175	4175	0
32	20240702	194000	57300955	4175	4175	4175	4175	2934
33	20240702	193900	57300955	4175	4175	4175	4175	0
34	20240702	193800	57300955	4175	4175	4175	4175	0
35	20240702	193700	57300955	4175	4175	4175	4175	0
36	20240702	193600	57300955	4175	4175	4175	4175	0
37	20240702	193500	57300955	4175	4175	4175	4175	0
38	20240702	193400	57300955	4175	4175	4175	4175	0
39	20240702	193300	57300955	4175	4175	4175	4175	0
40	20240702	193200	57300955	4175	4175	4175	4175	0
41	20240702	193100	57300955	4175	4175	4175	4175	0
42	20240702	193000	57300955	4175	4175	4175	4175	0
43	20240702	192900	57300955	4175	4175	4175	4175	0
44	20240702	192800	57300955	4175	4175	4175	4175	0
45	20240702	192700	57300955	4175	4175	4175	4175	0
46	20240702	192600	57300955	4175	4175	4175	4175	0
47	20240702	192500	57300955	4175	4175	4175	4175	0
48	20240702	192400	57300955	4175	4175	4175	4175	0
49	20240702	192300	57300955	4175	4175	4175	4175	0
50	20240702	192200	57300955	4175	4175	4175	4175	0
51	20240702	192100	57300955	4175	4175	4175	4175	0
52	20240702	192000	57300955	4175	4175	4175	4175	0
53	20240702	191900	57300955	4175	4175	4175	4175	0
54	20240702	191800	57300955	4175	4175	4175	4175	0
55	20240702	191700	57300955	4175	4175	4175	4175	0
56	20240702	191600	57300955	4175	4175	4175	4175	0
57	20240702	191500	57300955	4175	4175	4175	4175	0
58	20240702	191400	57300955	4175	4175	4175	4175	0
59	20240702	191300	57300955	4175	4175	4175	4175	0
60	20240702	191200	57300955	4175	4175	4175	4175	0
61	20240702	191100	57300955	4175	4175	4175	4175	0
62	20240702	191000	57300955	4175	4175	4175	4175	2934
63	20240702	190900	57300955	4175	4175	4175	4175	0
64	20240702	190800	57300955	4175	4175	4175	4175	0
65	20240702	190700	57300955	4175	4175	4175	4175	0
66	20240702	190600	57300955	4175	4175	4175	4175	0
67	20240702	190500	57300955	4175	4175	4175	4175	0
68	20240702	190400	57300955	4175	4175	4175	4175	0
69	20240702	190300	57300955	4175	4175	4175	4175	0
70	20240702	190200	57300955	4175	4175	4175	4175	0
71	20240702	190100	57300955	4175	4175	4175	4175	0
72	20240702	190000	57300955	4175	4175	4175	4175	0
73	20240702	185900	57300955	4175	4175	4175	4175	0
74	20240702	185800	57300955	4175	4175	4175	4175	0
75	20240702	185700	57300955	4175	4175	4175	4175	0
76	20240702	185600	57300955	4175	4175	4175	4175	0
77	20240702	185500	57300955	4175	4175	4175	4175	0
78	20240702	185400	57300955	4175	4175	4175	4175	0
79	20240702	185300	57300955	4175	4175	4175	4175	0
80	20240702	185200	57300955	4175	4175	4175	4175	0
81	20240702	185100	57300955	4175	4175	4175	4175	0
82	20240702	185000	57300955	4175	4175	4175	4175	0
83	20240702	184900	57300955	4175	4175	4175	4175	0
84	20240702	184800	57300955	4175	4175	4175	4175	0
85	20240702	184700	57300955	4175	4175	4175	4175	0
86	20240702	184600	57300955	4175	4175	4175	4175	0
87	20240702	184500	57300955	4175	4175	4175	4175	0
88	20240702	184400	57300955	4175	4175	4175	4175	0
89	20240702	184300	57300955	4175	4175	4175	4175	0
90	20240702	184200	57300955	4175	4175	4175	4175	0
91	20240702	184100	57300955	4175	4175	4175	4175	0
92	20240702	184000	57300955	4175	4175	4175	4175	2934
93	20240702	183900	57300955	4175	4175	4175	4175	0
94	20240702	183800	57300955	4175	4175	4175	4175	0
95	20240702	183700	57300955	4175	4175	4175	4175	0
96	20240702	183600	57300955	4175	4175	4175	4175	0
97	20240702	183500	57300955	4175	4175	4175	4175	0
98	20240702	183400	57300955	4175	4175	4175	4175	0
99	20240702	183300	57300955	4175	4175	4175	4175	0
100	20240702	183200	57300955	4175	4175	4175	4175	0
101	20240702	183100	57300955	4175	4175	4175	4175	0
102	20240702	183000	57300955	4175	4175	4175	4175	0
103	20240702	182900	57300955	4175	4175	4175	4175	0
104	20240702	182800	57300955	4175	4175	4175	4175	0
105	20240702	182700	57300955	4175	4175	4175	4175	0
106	20240702	182600	57300955	4175	4175	4175	4175	0
107	20240702	182500	57300955	4175	4175	4175	4175	0
108	20240702	182400	57300955	4175	4175	4175	4175	0
109	20240702	182300	57300955	4175	4175	4175	4175	0
110	20240702	182200	57300955	4175	4175	4175	4175	0
111	20240702	182100	57300955	4175	4175	4175	4175	0
112	20240702	182000	57300955	4175	4175	4175	4175	0
113	20240702	181900	57300955	4175	4175	4175	4175	0
114	20240702	181800	57300955	4175	4175	4175	4175	0
115	20240702	181700	57300955	4175	4175	4175	4175	0
116	20240702	181600	57300955	4175	4175	4175	4175	0
117	20240702	181500	57300955	4175	4175	4175	4175	0
118	20240702	181400	57300955	4175	4175	4175	4175	0
119	20240702	181300	57300955	4175	4175	4175	4175	0
120	20240702	181200	57300955	4175	4175	4175	4175	0
121	20240702	181100	57300955	4175	4175	4175	4175	0
122	20240702	181000	57300955	4175	4175	4175	4175	2934
123	20240702	180900	57300955	4175	4175	4175	4175	0
124	20240702	180800	57300955	4175	4175	4175	4175	0
125	20240702	180700	57300955	4175	4175	4175	4175	0
126	20240702	180600	57300955	4175	4175	4175	4175	0
127	20240702	180500	57300955	4175	4175	4175	4175	0
128	20240702	180400	57300955	4175	4175	4175	4175	0
129	20240702	180300	57300955	4175	4175	4175	4175	0
130	20240702	180200	57300955	4175	4175	4175	4175	0
131	20240702	180100	57300955	4175	4175	4175	4175	0
132	20240702	180000	57300955	4175	4175	4175	4175	0
133	20240702	175900	57300955	4175	4175	4175	4175	0
134	20240702	175800	57300955	4175	4175	4175	4175	0
135	20240702	175700	57300955	4175	4175	4175	4175	0
136	20240702	175600	57300955	4175	4175	4175	4175	0
137	20240702	175500	57300955	4175	4175	4175	4175	0
138	20240702	175400	57300955	4175	4175	4175	4175	0
139	20240702	175300	57300955	4175	4175	4175	4175	0
140	20240702	175200	57300955	4175	4175	4175	4175	0
141	20240702	175100	57300955	4175	4175	4175	4175	0
142	20240702	175000	57300955	4175	4175	4175	4175	0
143	20240702	174900	57300955	4175	4175	4175	4175	0
144	20240702	174800	57300955	4175	4175	4175	4175	0
145	20240702	174700	57300955	4175	4175	4175	4175	0
146	20240702	174600	57300955	4175	4175	4175	4175	0
147	20240702	174500	57300955	4175	4175	4175	4175	0
148	20240702	174400	57300955	4175	4175	4175	4175	0
149	20240702	174300	57300955	4175	4175	4175	4175	0
150	20240702	174200	57300955	4175	4175	4175	4175	0
151	20240702	174100	57300955	4175	4175	4175	4175	0
152	20240702	174000	57300955	4175	4175	4175	4175	2934
153	20240702	173900	57300955	4175	4175	4175	4175	0
154	20240702	173800	57300955	4175	4175	4175	4175	0
155	20240702	173700	57300955	4175	4175	4175	4175	0
156	20240702	173600	57300955	4175	4175	4175	4175	0
157	20240702	173500	57300955	4175	4175	4175	4175	0
158	20240702	173400	57300955	4175	4175	4175	4175	0
159	20240702	173300	57300955	4175	4175	4175	4175	0
160	20240702	173200	57300955	4175	4175	4175	4175	0
161	20240702	173100	57300955	4175	4175	4175	4175	0
162	20240702	173000	57300955	4175	4175	4175	4175	0
163	20240702	172900	57300955	4175	4175	4175	4175	0
164	20240702	172800	57300955	4175	4175	4175	4175	0
165	20240702	172700	57300955	4175	4175	4175	4175	0
166	20240702	172600	57300955	4175	4175	4175	4175	0
167	20240702	172500	57300955	4175	4175	4175	4175	0
168	20240702	172400	57300955	4175	4175	4175	4175	0
169	20240702	172300	57300955	4175	4175	4175	4175	0
170	20240702	172200	57300955	4175	4175	4175	4175	0
171	20240702	172100	57300955	4175	4175	4175	4175	0
172	20240702	172000	57300955	4175	4175	4175	4175	0
173	20240702	171900	57300955	4175	4175	4175	4175	0
174	20240702	171800	57300955	4175	4175	4175	4175	0
175	20240702	171700	57300955	4175	4175	4175	4175	0
176	20240702	171600	57300955	4175	4175	4175	4175	0
177	20240702	171500	57300955	4175	4175	4175	4175	0
178	20240702	171400	57300955	4175	4175	4175	4175	0
179	20240702	171300	57300955	4175	4175	4175	4175	0
180	20240702	171200	57300955	4175	4175	4175	4175	0
181	20240702	171100	57300955	4175	4175	4175	4175	0
182	20240702	171000	57300955	4175	4175	4175	4175	2934
183	20240702	170900	57300955	4175	4175	4175	4175	0
184	20240702	170800	57300955	4175	4175	4175	4175	0
185	20240702	170700	57300955	4175	4175	4175	4175	0
186	20240702	170600	57300955	4175	4175	4175	4175	0
187	20240702	170500	57300955	4175	4175	4175	4175	0
188	20240702	170400	57300955	4175	4175	4175	4175	0
189	20240702	170300	57300955	4175	4175	4175	4175	0
190	20240702	170200	57300955	4175	4175	4175	4175	0
191	20240702	170100	57300955	4175	4175	4175	4175	0
192	20240702	170000	57300955	4175	4175	4175	4175	0
193	20240702	165900	57300955	4175	4175	4175	4175	0
194	20240702	165800	57300955	4175	4175	4175	4175	0
195	20240702	165700	57300955	4175	4175	4175	4175	0
196	20240702	165600	57300955	4175	4175	4175	4175	0
197	20240702	165500	57300955	4175	4175	4175	4175	0
198	20240702	165400	57300955	4175	4175	4175	4175	0
199	20240702	165300	57300955	4175	4175	4175	4175	0
200	20240702	165200	57300955	4175	4175	4175	4175	0
201	20240702	165100	57300955	4175	4175	4175	4175	0
202	20240702	165000	57300955	4175	4175	4175	4175	0
203	20240702	164900	57300955	4175	4175	4175	4175	0
204	20240702	164800	57300955	4175	4175	4175	4175	0
205	20240702	164700	57300955	4175	4175	4175	4175	0
206	20240702	164600	57300955	4175	4175	4175	4175	0
207	20240702	164500	57300955	4175	4175	4175	4175	0
208	20240702	164400	57300955	4175	4175	4175	4175	0
209	20240702	164300	57300955	4175	4175	4175	4175	0
210	20240702	164200	57300955	4175	4175	4175	4175	0
211	20240702	164100	57300955	4175	4175	4175	4175	0
212	20240702	164000	57300955	4175	4175	4175	4175	2934
213	20240702	163900	57300955	4175	4175	4175	4175	0
214	20240702	163800	57300955	4175	4175	4175	4175	0
215	20240702	163700	57300955	4175	4175	4175	4175	0
216	20240702	163600	57300955	4175	4175	4175	4175	0
217	20240702	163500	57300955	4175	4175	4175	4175	0
218	20240702	163400	57300955	4175	4175	4175	4175	0
219	20240702	163300	57300955	4175	4175	4175	4175	0
220	20240702	163200	57300955	4175	4175	4175	4175	0
221	20240702	163100	57300955	4175	4175	4175	4175	0
222	20240702	163000	57300955	4175	4175	4175	4175	0
223	20240702	162900	57300955	4175	4175	4175	4175	0
224	20240702	162800	57300955	4175	4175	4175	4175	0
225	20240702	162700	57300955	4175	4175	4175	4175	0
226	20240702	162600	57300955	4175	4175	4175	4175	0
227	20240702	162500	57300955	4175	4175	4175	4175	0
228	20240702	162400	57300955	4175	4175	4175	4175	0
229	20240702	162300	57300955	4175	4175	4175	4175	0
230	20240702	162200	57300955	4175	4175	4175	4175	0
231	20240702	162100	57300955	4175	4175	4175	4175	0
232	20240702	162000	57300955	4175	4175	4175	4175	0
233	20240702	161900	57300955	4175	4175	4175	4175	0
234	20240702	161800	57300955	4175	4175	4175	4175	0
235	20240702	161700	57300955	4175	4175	4175	4175	0
236	20240702	161600	57300955	4175	4175	4175	4175	0
237	20240702	161500	57300955	4175	4175	4175	4175	0
238	20240702	161400	57300955	4175	4175	4175	4175	0
239	20240702	161300	57300955	4175	4175	4175	4175	0
240	20240702	161200	57300955	4175	4175	4175	4175	0
241	20240702	161100	57300955	4175	4175	4175	4175	0
242	20240702	161000	57300955	4175	4175	4175	4175	2934
243	20240702	160900	57300955	4175	4175	4175	4175	0
244	20240702	160800	57300955	4175	4175	4175	4175	0
245	20240702	160700	57300955	4175	4175	4175	4175	0
246	20240702	160600	57300955	4175	4175	4175	4175	0
247	20240702	160500	57300955	4175	4175	4175	4175	0
248	20240702	160400	57300955	4175	4175	4175	4175	0
249	20240702	160300	57300955	4175	4175	4175	4175	0
250	20240702	160200	57300955	4175	4175	4175	4175	0
251	20240702	160100	57300955	4175	4175	4175	4175	0
252	20240702	160000	57300955	4175	4175	4175	4175	0
253	20240702	155900	57300955	4175	4175	4175	4175	0
254	20240702	155800	57300955	4175	4175	4175	4175	0
255	20240702	155700	57300955	4175	4175	4175	4175	0
256	20240702	155600	57300955	4175	4175	4175	4175	0
257	20240702	155500	57300955	4175	4175	4175	4175	0
258	20240702	155400	57300955	4175	4175	4175	4175	0
259	20240702	155300	57300955	4175	4175	4175	4175	0
260	20240702	155200	57300955	4175	4175	4175	4175	0
261	20240702	155100	57300955	4175	4175	4175	4175	0
262	20240702	155000	57300955	4175	4175	4175	4175	0
263	20240702	154900	57300955	4175	4175	4175	4175	0
264	20240702	154800	57300955	4175	4175	4175	4175	0
265	20240702	154700	57300955	4175	4175	4175	4175	0
266	20240702	154600	57300955	4175	4175	4175	4175	0
267	20240702	154500	57300955	4175	4175	4175	4175	0
268	20240702	154400	57300955	4175	4175	4175	4175	0
269	20240702	154300	57300955	4175	4175	4175	4175	0
270	20240702	154200	57300955	4175	4175	4175	4175	0
271	20240702	154100	57300955	4175	4175	4175	4175	0
272	20240702	154000	57300955	4175	4175	4175	4175	2934
273	20240702	153900	57300955	4175	4175	4175	4175	0
274	20240702	153800	57300955	4175	4175	4175	4175	0
275	20240702	153700	57300955	4175	4175	4175	4175	0
276	20240702	153600	57300955	4175	4175	4175	4175	0
277	20240702	153500	57300955	4175	4175	4175	4175	0
278	20240702	153400	57300955	4175	4175	4175	4175	0
279	20240702	153300	57300955	4175	4175	4175	4175	0
280	20240702	153200	57300955	4175	4175	4175	4175	0
281	20240702	153100	57300955	4175	4175	4175	4175	0
282	20240702	153000	57300955	4175	4175	4175	4175	2934
283	20240702	152900	45051505	4170	4170	4170	4170	0
284	20240702	152800	45051505	4170	4170	4170	4170	0
285	20240702	152700	45051505	4170	4170	4170	4170	0
286	20240702	152600	45051505	4170	4170	4170	4170	0
287	20240702	152500	45051505	4170	4170	4170	4170	0
288	20240702	152400	45051505	4170	4170	4170	4170	0
289	20240702	152300	45051505	4170	4170	4170	4170	0
290	20240702	152200	45051505	4170	4170	4170	4170	0
291	20240702	152100	45051505	4170	4170	4170	4170	0
292	20240702	152000	45051505	4170	4170	4170	4170	0
293	20240702	151900	45051505	4170	4185	4185	4170	64
294	20240702	151800	44784450	4205	4200	4205	4200	531
295	20240702	151700	42552850	4185	4185	4185	4185	0
296	20240702	151600	42552850	4185	4185	4185	4185	467
297	20240702	151500	40598455	4185	4185	4185	4185	0
298	20240702	151400	40598455	4185	4185	4185	4185	302
299	20240702	151300	39334585	4185	4185	4185	4185	130
300	20240702	151200	38790535	4185	4185	4185	4185	0
301	20240702	151100	38790535	4185	4185	4185	4185	0
302	20240702	151000	38790535	4185	4185	4185	4185	200
303	20240702	150900	37953535	4185	4185	4185	4185	0
304	20240702	150800	37953535	4185	4185	4185	4185	0
305	20240702	150700	37953535	4185	4185	4185	4185	0
306	20240702	150600	37953535	4185	4185	4185	4185	0
307	20240702	150500	37953535	4185	4185	4185	4185	1
308	20240702	150400	37949350	4185	4185	4185	4185	1
309	20240702	150300	37945165	4180	4180	4180	4180	0
310	20240702	150200	37945165	4180	4180	4180	4180	0
311	20240702	150100	37945165	4180	4180	4180	4180	0
312	20240702	150000	37945165	4180	4180	4180	4180	0
313	20240702	145900	37945165	4180	4180	4180	4180	0
314	20240702	145800	37945165	4180	4180	4180	4180	0
315	20240702	145700	37945165	4180	4180	4180	4180	0
316	20240702	145600	37945165	4180	4180	4180	4180	0
317	20240702	145500	37945165	4180	4180	4180	4180	0
318	20240702	145400	37945165	4180	4180	4180	4180	0
319	20240702	145300	37945165	4180	4180	4180	4180	0
320	20240702	145200	37945165	4180	4180	4180	4180	0
321	20240702	145100	37945165	4180	4180	4180	4180	0
322	20240702	145000	37945165	4180	4180	4180	4180	0
323	20240702	144900	37945165	4180	4180	4180	4180	0
324	20240702	144800	37945165	4180	4180	4180	4180	0
325	20240702	144700	37945165	4180	4180	4180	4180	0
326	20240702	144600	37945165	4180	4180	4180	4180	0
327	20240702	144500	37945165	4180	4180	4180	4180	0
328	20240702	144400	37945165	4180	4180	4180	4180	0
329	20240702	144300	37945165	4180	4180	4180	4180	0
330	20240702	144200	37945165	4180	4180	4180	4180	0
331	20240702	144100	37945165	4180	4180	4180	4180	0
332	20240702	144000	37945165	4180	4180	4180	4180	0
333	20240702	143900	37945165	4180	4180	4180	4180	0
334	20240702	143800	37945165	4180	4180	4180	4180	0
335	20240702	143700	37945165	4180	4180	4180	4180	0
336	20240702	143600	37945165	4180	4180	4180	4180	0
337	20240702	143500	37945165	4180	4180	4180	4180	0
338	20240702	143400	37945165	4180	4180	4180	4180	0
339	20240702	143300	37945165	4180	4180	4180	4180	0
340	20240702	143200	37945165	4180	4180	4180	4180	0
341	20240702	143100	37945165	4180	4180	4180	4180	0
342	20240702	143000	37945165	4180	4180	4180	4180	0
343	20240702	142900	37945165	4180	4180	4180	4180	0
344	20240702	142800	37945165	4180	4180	4180	4180	0
345	20240702	142700	37945165	4180	4180	4180	4180	0
346	20240702	142600	37945165	4180	4180	4180	4180	0
347	20240702	142500	37945165	4180	4180	4180	4180	0
348	20240702	142400	37945165	4180	4180	4180	4180	0
349	20240702	142300	37945165	4180	4180	4180	4180	0
350	20240702	142200	37945165	4180	4180	4180	4180	0
351	20240702	142100	37945165	4180	4180	4180	4180	0
352	20240702	142000	37945165	4180	4180	4180	4180	0
353	20240702	141900	37945165	4180	4180	4180	4180	0
354	20240702	141800	37945165	4180	4180	4180	4180	0
355	20240702	141700	37945165	4180	4180	4180	4180	0
356	20240702	141600	37945165	4180	4180	4180	4180	0
357	20240702	141500	37945165	4180	4180	4180	4180	0
358	20240702	141400	37945165	4180	4180	4180	4180	0
359	20240702	141300	37945165	4180	4180	4180	4180	0
360	20240702	141200	37945165	4180	4180	4180	4180	0
361	20240702	141100	37945165	4180	4180	4180	4180	0
362	20240702	141000	37945165	4180	4180	4180	4180	0
363	20240702	140900	37945165	4180	4180	4180	4180	0
364	20240702	140800	37945165	4180	4180	4180	4180	0
365	20240702	140700	37945165	4180	4180	4180	4180	0
366	20240702	140600	37945165	4180	4180	4180	4180	0
367	20240702	140500	37945165	4180	4180	4180	4180	0
368	20240702	140400	37945165	4180	4180	4180	4180	0
369	20240702	140300	37945165	4180	4180	4180	4180	0
370	20240702	140200	37945165	4180	4180	4180	4180	0
371	20240702	140100	37945165	4180	4180	4180	4180	0
372	20240702	140000	37945165	4180	4180	4180	4180	0
373	20240702	135900	37945165	4180	4180	4180	4180	32
374	20240702	135800	37811405	4170	4170	4170	4170	0
375	20240702	135700	37811405	4170	4170	4170	4170	0
376	20240702	135600	37811405	4170	4170	4170	4170	0
377	20240702	135500	37811405	4170	4170	4170	4170	0
378	20240702	135400	37811405	4170	4170	4170	4170	0
379	20240702	135300	37811405	4170	4170	4170	4170	0
380	20240702	135200	37811405	4170	4170	4170	4170	0
381	20240702	135100	37811405	4170	4170	4170	4170	0
382	20240702	135000	37811405	4170	4170	4170	4170	0
383	20240702	134900	37811405	4170	4170	4170	4170	0
384	20240702	134800	37811405	4170	4170	4170	4170	0
385	20240702	134700	37811405	4170	4170	4170	4170	0
386	20240702	134600	37811405	4170	4170	4170	4170	0
387	20240702	134500	37811405	4170	4170	4170	4170	0
388	20240702	134400	37811405	4170	4170	4170	4170	0
389	20240702	134300	37811405	4170	4170	4170	4170	0
390	20240702	134200	37811405	4170	4170	4170	4170	44
391	20240702	134100	37627925	4170	4170	4170	4170	0
392	20240702	134000	37627925	4170	4170	4170	4170	0
393	20240702	133900	37627925	4170	4170	4170	4170	0
394	20240702	133800	37627925	4170	4170	4170	4170	0
395	20240702	133700	37627925	4170	4170	4170	4170	0
396	20240702	133600	37627925	4170	4170	4170	4170	0
397	20240702	133500	37627925	4170	4170	4170	4170	0
398	20240702	133400	37627925	4170	4170	4170	4170	0
399	20240702	133300	37627925	4170	4170	4170	4170	0
400	20240702	133200	37627925	4170	4170	4170	4170	0
401	20240702	133100	37627925	4170	4170	4170	4170	0
402	20240702	133000	37627925	4170	4170	4170	4170	0
403	20240702	132900	37627925	4170	4170	4170	4170	0
404	20240702	132800	37627925	4170	4170	4170	4170	0
405	20240702	132700	37627925	4170	4170	4170	4170	0
406	20240702	132600	37627925	4170	4170	4170	4170	0
407	20240702	132500	37627925	4170	4170	4170	4170	0
408	20240702	132400	37627925	4170	4170	4170	4170	0
409	20240702	132300	37627925	4170	4170	4170	4170	0
410	20240702	132200	37627925	4170	4170	4170	4170	0
411	20240702	132100	37627925	4170	4170	4170	4170	0
412	20240702	132000	37627925	4170	4170	4170	4170	0
413	20240702	131900	37627925	4170	4170	4170	4170	0
414	20240702	131800	37627925	4170	4170	4170	4170	0
415	20240702	131700	37627925	4170	4170	4170	4170	0
416	20240702	131600	37627925	4170	4170	4170	4170	0
417	20240702	131500	37627925	4170	4170	4170	4170	0
418	20240702	131400	37627925	4170	4170	4170	4170	0
419	20240702	131300	37627925	4170	4170	4170	4170	0
420	20240702	131200	37627925	4170	4170	4170	4170	0
421	20240702	131100	37627925	4170	4170	4170	4170	0
422	20240702	131000	37627925	4170	4170	4170	4170	0
423	20240702	130900	37627925	4170	4170	4170	4170	702
424	20240702	130800	34700585	4170	4170	4170	4170	0
425	20240702	130700	34700585	4170	4170	4170	4170	0
426	20240702	130600	34700585	4170	4170	4170	4170	0
427	20240702	130500	34700585	4170	4170	4170	4170	0
428	20240702	130400	34700585	4170	4170	4170	4170	0
429	20240702	130300	34700585	4170	4170	4170	4170	1
430	20240702	130200	34696415	4170	4170	4170	4170	0
431	20240702	130100	34696415	4170	4170	4170	4170	0
432	20240702	130000	34696415	4170	4170	4170	4170	0
433	20240702	125900	34696415	4170	4170	4170	4170	0
434	20240702	125800	34696415	4170	4170	4170	4170	0
435	20240702	125700	34696415	4170	4170	4170	4170	0
436	20240702	125600	34696415	4170	4170	4170	4170	0
437	20240702	125500	34696415	4170	4170	4170	4170	0
438	20240702	125400	34696415	4170	4170	4170	4170	0
439	20240702	125300	34696415	4170	4170	4170	4170	0
440	20240702	125200	34696415	4170	4170	4170	4170	100
441	20240702	125100	34279415	4170	4170	4170	4170	0
442	20240702	125000	34279415	4170	4170	4170	4170	0
443	20240702	124900	34279415	4170	4170	4170	4170	0
444	20240702	124800	34279415	4170	4170	4170	4170	0
445	20240702	124700	34279415	4170	4170	4170	4170	100
446	20240702	124600	33862415	4170	4170	4170	4170	0
447	20240702	124500	33862415	4170	4170	4170	4170	0
448	20240702	124400	33862415	4170	4170	4170	4170	0
449	20240702	124300	33862415	4170	4170	4170	4170	0
450	20240702	124200	33862415	4170	4170	4170	4170	0
451	20240702	124100	33862415	4170	4170	4170	4170	0
452	20240702	124000	33862415	4170	4170	4170	4170	0
453	20240702	123900	33862415	4170	4170	4170	4170	0
454	20240702	123800	33862415	4170	4170	4170	4170	0
455	20240702	123700	33862415	4170	4170	4170	4170	0
456	20240702	123600	33862415	4170	4170	4170	4170	0
457	20240702	123500	33862415	4170	4170	4170	4170	2101
458	20240702	123400	25101245	4170	4170	4170	4170	0
459	20240702	123300	25101245	4170	4170	4170	4170	0
460	20240702	123200	25101245	4170	4170	4170	4170	0
461	20240702	123100	25101245	4170	4170	4170	4170	0
462	20240702	123000	25101245	4170	4170	4170	4170	0
463	20240702	122900	25101245	4170	4170	4170	4170	47
464	20240702	122800	24905255	4170	4170	4170	4170	0
465	20240702	122700	24905255	4170	4170	4170	4170	0
466	20240702	122600	24905255	4170	4170	4170	4170	0
467	20240702	122500	24905255	4170	4170	4170	4170	0
468	20240702	122400	24905255	4170	4170	4170	4170	0
469	20240702	122300	24905255	4170	4170	4170	4170	0
470	20240702	122200	24905255	4170	4170	4170	4170	0
471	20240702	122100	24905255	4170	4170	4170	4170	44
472	20240702	122000	24721775	4170	4170	4170	4170	0
473	20240702	121900	24721775	4170	4170	4170	4170	0
474	20240702	121800	24721775	4170	4170	4170	4170	0
475	20240702	121700	24721775	4170	4170	4170	4170	0
476	20240702	121600	24721775	4170	4170	4170	4170	0
477	20240702	121500	24721775	4170	4170	4170	4170	0
478	20240702	121400	24721775	4170	4170	4170	4170	0
479	20240702	121300	24721775	4170	4170	4170	4170	0
480	20240702	121200	24721775	4170	4170	4170	4170	0
481	20240702	121100	24721775	4170	4170	4170	4170	0
482	20240702	121000	24721775	4170	4170	4170	4170	0
483	20240702	120900	24721775	4170	4170	4170	4170	0
484	20240702	120800	24721775	4170	4170	4170	4170	0
485	20240702	120700	24721775	4170	4170	4170	4170	0
486	20240702	120600	24721775	4170	4170	4170	4170	0
487	20240702	120500	24721775	4170	4170	4170	4170	0
488	20240702	120400	24721775	4170	4170	4170	4170	0
489	20240702	120300	24721775	4170	4170	4170	4170	0
490	20240702	120200	24721775	4170	4170	4170	4170	0
491	20240702	120100	24721775	4170	4170	4170	4170	0
492	20240702	120000	24721775	4170	4170	4170	4170	0
493	20240702	115900	24721775	4170	4170	4170	4170	0
494	20240702	115800	24721775	4170	4170	4170	4170	0
495	20240702	115700	24721775	4170	4170	4170	4170	0
496	20240702	115600	24721775	4170	4170	4170	4170	0
497	20240702	115500	24721775	4170	4170	4170	4170	0
498	20240702	115400	24721775	4170	4170	4170	4170	0
499	20240702	115300	24721775	4170	4170	4170	4170	31
500	20240702	115200	24592505	4170	4170	4170	4170	1810
501	20240702	115100	17044805	4175	4175	4175	4175	0
502	20240702	115000	17044805	4175	4175	4175	4175	0
503	20240702	114900	17044805	4175	4175	4175	4175	17
504	20240702	114800	16973830	4175	4175	4175	4175	0
505	20240702	114700	16973830	4175	4175	4175	4175	0
506	20240702	114600	16973830	4175	4175	4175	4175	44
507	20240702	114500	16790130	4175	4175	4175	4175	189
508	20240702	114400	16001055	4175	4175	4175	4175	0
509	20240702	114300	16001055	4175	4175	4175	4175	0
510	20240702	114200	16001055	4175	4175	4175	4175	0
511	20240702	114100	16001055	4175	4175	4175	4175	0
512	20240702	114000	16001055	4175	4175	4175	4175	0
513	20240702	113900	16001055	4175	4175	4175	4175	0
514	20240702	113800	16001055	4175	4175	4175	4175	0
515	20240702	113700	16001055	4175	4175	4175	4175	0
516	20240702	113600	16001055	4175	4175	4175	4175	0
517	20240702	113500	16001055	4175	4175	4175	4175	0
518	20240702	113400	16001055	4175	4175	4175	4175	0
519	20240702	113300	16001055	4175	4175	4175	4175	0
520	20240702	113200	16001055	4175	4175	4175	4175	0
521	20240702	113100	16001055	4175	4175	4175	4175	0
522	20240702	113000	16001055	4175	4175	4175	4175	0
523	20240702	112900	16001055	4175	4175	4175	4175	0
524	20240702	112800	16001055	4175	4175	4175	4175	0
525	20240702	112700	16001055	4175	4175	4175	4175	0
526	20240702	112600	16001055	4175	4175	4175	4175	0
527	20240702	112500	16001055	4175	4175	4175	4175	0
528	20240702	112400	16001055	4175	4175	4175	4175	0
529	20240702	112300	16001055	4175	4175	4175	4175	0
530	20240702	112200	16001055	4175	4175	4175	4175	0
531	20240702	112100	16001055	4175	4175	4175	4175	0
532	20240702	112000	16001055	4175	4175	4175	4175	2
533	20240702	111900	15992705	4175	4175	4175	4175	0
534	20240702	111800	15992705	4175	4175	4175	4175	0
535	20240702	111700	15992705	4175	4175	4175	4175	0
536	20240702	111600	15992705	4175	4175	4175	4175	0
537	20240702	111500	15992705	4175	4175	4175	4175	0
538	20240702	111400	15992705	4175	4175	4175	4175	0
539	20240702	111300	15992705	4175	4175	4175	4175	0
540	20240702	111200	15992705	4175	4175	4175	4175	0
541	20240702	111100	15992705	4175	4175	4175	4175	233
542	20240702	111000	15019930	4175	4175	4175	4175	0
543	20240702	110900	15019930	4175	4175	4175	4175	0
544	20240702	110800	15019930	4175	4175	4175	4175	0
545	20240702	110700	15019930	4175	4175	4175	4175	30
546	20240702	110600	14894680	4175	4175	4175	4175	0
547	20240702	110500	14894680	4175	4175	4175	4175	20
548	20240702	110400	14811180	4175	4175	4175	4175	0
549	20240702	110300	14811180	4175	4175	4175	4175	0
550	20240702	110200	14811180	4175	4175	4175	4175	0
551	20240702	110100	14811180	4175	4175	4175	4175	0
552	20240702	110000	14811180	4175	4175	4175	4175	0
553	20240702	105900	14811180	4175	4175	4175	4175	0
554	20240702	105800	14811180	4175	4175	4175	4175	0
555	20240702	105700	14811180	4175	4175	4175	4175	0
556	20240702	105600	14811180	4175	4175	4175	4175	0
557	20240702	105500	14811180	4175	4175	4175	4175	0
558	20240702	105400	14811180	4175	4175	4175	4175	0
559	20240702	105300	14811180	4175	4175	4175	4175	0
560	20240702	105200	14811180	4175	4175	4175	4175	0
561	20240702	105100	14811180	4175	4175	4175	4175	0
562	20240702	105000	14811180	4175	4175	4175	4175	0
563	20240702	104900	14811180	4175	4175	4175	4175	0
564	20240702	104800	14811180	4175	4175	4175	4175	0
565	20240702	104700	14811180	4175	4175	4175	4175	0
566	20240702	104600	14811180	4175	4175	4175	4175	0
567	20240702	104500	14811180	4175	4175	4175	4175	0
568	20240702	104400	14811180	4175	4175	4175	4175	0
569	20240702	104300	14811180	4175	4175	4175	4175	0
570	20240702	104200	14811180	4175	4175	4175	4175	0
571	20240702	104100	14811180	4175	4175	4175	4175	0
572	20240702	104000	14811180	4175	4175	4175	4175	0
573	20240702	103900	14811180	4175	4175	4175	4175	0
574	20240702	103800	14811180	4175	4175	4175	4175	0
575	20240702	103700	14811180	4175	4175	4175	4175	0
576	20240702	103600	14811180	4175	4175	4175	4175	73
577	20240702	103500	14506405	4175	4175	4175	4175	0
578	20240702	103400	14506405	4175	4175	4175	4175	500
579	20240702	103300	12418905	4175	4175	4175	4175	544
580	20240702	103200	10147705	4175	4175	4175	4175	0
581	20240702	103100	10147705	4175	4175	4175	4175	0
582	20240702	103000	10147705	4175	4175	4175	4175	0
583	20240702	102900	10147705	4175	4175	4175	4175	0
584	20240702	102800	10147705	4175	4175	4175	4175	0
585	20240702	102700	10147705	4175	4175	4175	4175	0
586	20240702	102600	10147705	4175	4175	4175	4175	0
587	20240702	102500	10147705	4175	4175	4175	4175	44
588	20240702	102400	9964005	4180	4180	4180	4180	0
589	20240702	102300	9964005	4180	4180	4180	4180	0
590	20240702	102200	9964005	4180	4180	4180	4180	1
591	20240702	102100	9959825	4175	4175	4175	4175	0
592	20240702	102000	9959825	4175	4175	4175	4175	0
593	20240702	101900	9959825	4175	4175	4175	4175	0
594	20240702	101800	9959825	4175	4175	4175	4175	0
595	20240702	101700	9959825	4175	4175	4175	4175	0
596	20240702	101600	9959825	4175	4175	4175	4175	0
597	20240702	101500	9959825	4175	4175	4175	4175	0
598	20240702	101400	9959825	4175	4175	4175	4175	0
599	20240702	101300	9959825	4175	4175	4175	4175	0
600	20240702	101200	9959825	4175	4175	4175	4175	0
601	20240702	101100	9959825	4175	4175	4175	4175	500
602	20240702	101000	7872325	4175	4175	4175	4175	0
603	20240702	100900	7872325	4175	4175	4175	4175	44
604	20240702	100800	7688625	4175	4175	4175	4175	0
605	20240702	100700	7688625	4175	4175	4175	4175	42
606	20240702	100600	7513275	4180	4180	4180	4180	1397
607	20240702	100500	1673815	4180	4180	4180	4180	0
608	20240702	100400	1673815	4180	4180	4180	4180	0
609	20240702	100300	1673815	4180	4180	4180	4180	0
610	20240702	100200	1673815	4180	4180	4180	4180	0
611	20240702	100100	1673815	4180	4180	4180	4180	0
612	20240702	100000	1673815	4180	4180	4180	4180	0
613	20240702	095900	1673815	4180	4180	4180	4180	0
614	20240702	095800	1673815	4180	4180	4180	4180	0
615	20240702	095700	1673815	4180	4180	4180	4180	0
616	20240702	095600	1673815	4180	4180	4180	4180	0
617	20240702	095500	1673815	4180	4180	4180	4180	0
618	20240702	095400	1673815	4180	4180	4180	4180	0
619	20240702	095300	1673815	4180	4180	4180	4180	0
620	20240702	095200	1673815	4180	4180	4180	4180	0
621	20240702	095100	1673815	4180	4180	4180	4180	0
622	20240702	095000	1673815	4180	4180	4180	4180	0
623	20240702	094900	1673815	4180	4180	4180	4180	0
624	20240702	094800	1673815	4180	4180	4180	4180	0
625	20240702	094700	1673815	4180	4180	4180	4180	0
626	20240702	094600	1673815	4180	4180	4180	4180	0
627	20240702	094500	1673815	4180	4180	4180	4180	0
628	20240702	094400	1673815	4180	4180	4180	4180	1
629	20240702	094300	1669635	4180	4180	4180	4180	0
630	20240702	094200	1669635	4180	4180	4180	4180	0
631	20240702	094100	1669635	4180	4180	4180	4180	0
632	20240702	094000	1669635	4180	4180	4180	4180	0
633	20240702	093900	1669635	4180	4180	4180	4180	0
634	20240702	093800	1669635	4180	4180	4180	4180	0
635	20240702	093700	1669635	4180	4180	4180	4180	0
636	20240702	093600	1669635	4180	4180	4180	4180	0
637	20240702	093500	1669635	4180	4180	4180	4180	0
638	20240702	093400	1669635	4180	4180	4180	4180	0
639	20240702	093300	1669635	4180	4180	4180	4180	0
640	20240702	093200	1669635	4180	4180	4180	4180	0
641	20240702	093100	1669635	4180	4180	4180	4180	0
642	20240702	093000	1669635	4180	4180	4180	4180	0
643	20240702	092900	1669635	4180	4180	4180	4180	0
644	20240702	092800	1669635	4180	4180	4180	4180	0
645	20240702	092700	1669635	4180	4180	4180	4180	0
646	20240702	092600	1669635	4180	4180	4180	4180	0
647	20240702	092500	1669635	4180	4180	4180	4180	0
648	20240702	092400	1669635	4180	4180	4180	4180	0
649	20240702	092300	1669635	4180	4180	4180	4180	0
650	20240702	092200	1669635	4180	4180	4180	4180	0
651	20240702	092100	1669635	4180	4180	4180	4180	0
652	20240702	092000	1669635	4180	4180	4180	4180	120
653	20240702	091900	1168035	4180	4180	4180	4180	100
654	20240702	091800	750035	4180	4180	4180	4180	0
655	20240702	091700	750035	4180	4180	4180	4180	0
656	20240702	091600	750035	4180	4180	4180	4180	0
657	20240702	091500	750035	4180	4180	4180	4180	0
658	20240702	091400	750035	4180	4180	4180	4180	89
659	20240702	091300	378015	4180	4180	4180	4180	0
660	20240702	091200	378015	4180	4180	4180	4180	0
661	20240702	091100	378015	4180	4180	4180	4180	0
662	20240702	091000	378015	4180	4180	4180	4180	0
663	20240702	090900	378015	4180	4180	4180	4180	0
664	20240702	090800	378015	4180	4180	4180	4180	0
665	20240702	090700	378015	4180	4180	4180	4180	18
666	20240702	090600	302775	4205	4205	4205	4205	71
667	20240702	090500	4220	4220	4220	4220	4220	0
668	20240702	090400	4220	4220	4220	4220	4220	0
669	20240702	090300	4220	4220	4220	4220	4220	0
670	20240702	090200	4220	4220	4220	4220	4220	0
671	20240702	090100	4220	4220	4220	4220	4220	0
672	20240702	090000	4220	4220	4220	4220	4220	1