KissMeData/067770/min/candle-20240703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240703	195100	10881080	2705	2705	2705	2705	185
3	20240703	195000	10881080	2705	2705	2705	2705	0
4	20240703	194900	10881080	2705	2705	2705	2705	0
5	20240703	194800	10881080	2705	2705	2705	2705	0
6	20240703	194700	10881080	2705	2705	2705	2705	0
7	20240703	194600	10881080	2705	2705	2705	2705	0
8	20240703	194500	10881080	2705	2705	2705	2705	0
9	20240703	194400	10881080	2705	2705	2705	2705	0
10	20240703	194300	10881080	2705	2705	2705	2705	0
11	20240703	194200	10881080	2705	2705	2705	2705	0
12	20240703	194100	10881080	2705	2705	2705	2705	0
13	20240703	194000	10881080	2705	2705	2705	2705	0
14	20240703	193900	10881080	2705	2705	2705	2705	0
15	20240703	193800	10881080	2705	2705	2705	2705	0
16	20240703	193700	10881080	2705	2705	2705	2705	0
17	20240703	193600	10881080	2705	2705	2705	2705	0
18	20240703	193500	10881080	2705	2705	2705	2705	0
19	20240703	193400	10881080	2705	2705	2705	2705	0
20	20240703	193300	10881080	2705	2705	2705	2705	0
21	20240703	193200	10881080	2705	2705	2705	2705	0
22	20240703	193100	10881080	2705	2705	2705	2705	0
23	20240703	193000	10881080	2705	2705	2705	2705	0
24	20240703	192900	10881080	2705	2705	2705	2705	0
25	20240703	192800	10881080	2705	2705	2705	2705	0
26	20240703	192700	10881080	2705	2705	2705	2705	0
27	20240703	192600	10881080	2705	2705	2705	2705	0
28	20240703	192500	10881080	2705	2705	2705	2705	0
29	20240703	192400	10881080	2705	2705	2705	2705	0
30	20240703	192300	10881080	2705	2705	2705	2705	0
31	20240703	192200	10881080	2705	2705	2705	2705	0
32	20240703	192100	10881080	2705	2705	2705	2705	185
33	20240703	192000	10881080	2705	2705	2705	2705	0
34	20240703	191900	10881080	2705	2705	2705	2705	0
35	20240703	191800	10881080	2705	2705	2705	2705	0
36	20240703	191700	10881080	2705	2705	2705	2705	0
37	20240703	191600	10881080	2705	2705	2705	2705	0
38	20240703	191500	10881080	2705	2705	2705	2705	0
39	20240703	191400	10881080	2705	2705	2705	2705	0
40	20240703	191300	10881080	2705	2705	2705	2705	0
41	20240703	191200	10881080	2705	2705	2705	2705	0
42	20240703	191100	10881080	2705	2705	2705	2705	0
43	20240703	191000	10881080	2705	2705	2705	2705	0
44	20240703	190900	10881080	2705	2705	2705	2705	0
45	20240703	190800	10881080	2705	2705	2705	2705	0
46	20240703	190700	10881080	2705	2705	2705	2705	0
47	20240703	190600	10881080	2705	2705	2705	2705	0
48	20240703	190500	10881080	2705	2705	2705	2705	0
49	20240703	190400	10881080	2705	2705	2705	2705	0
50	20240703	190300	10881080	2705	2705	2705	2705	0
51	20240703	190200	10881080	2705	2705	2705	2705	0
52	20240703	190100	10881080	2705	2705	2705	2705	0
53	20240703	190000	10881080	2705	2705	2705	2705	0
54	20240703	185900	10881080	2705	2705	2705	2705	0
55	20240703	185800	10881080	2705	2705	2705	2705	0
56	20240703	185700	10881080	2705	2705	2705	2705	0
57	20240703	185600	10881080	2705	2705	2705	2705	0
58	20240703	185500	10881080	2705	2705	2705	2705	0
59	20240703	185400	10881080	2705	2705	2705	2705	0
60	20240703	185300	10881080	2705	2705	2705	2705	0
61	20240703	185200	10881080	2705	2705	2705	2705	0
62	20240703	185100	10881080	2705	2705	2705	2705	185
63	20240703	185000	10881080	2705	2705	2705	2705	0
64	20240703	184900	10881080	2705	2705	2705	2705	0
65	20240703	184800	10881080	2705	2705	2705	2705	0
66	20240703	184700	10881080	2705	2705	2705	2705	0
67	20240703	184600	10881080	2705	2705	2705	2705	0
68	20240703	184500	10881080	2705	2705	2705	2705	0
69	20240703	184400	10881080	2705	2705	2705	2705	0
70	20240703	184300	10881080	2705	2705	2705	2705	0
71	20240703	184200	10881080	2705	2705	2705	2705	0
72	20240703	184100	10881080	2705	2705	2705	2705	0
73	20240703	184000	10881080	2705	2705	2705	2705	0
74	20240703	183900	10881080	2705	2705	2705	2705	0
75	20240703	183800	10881080	2705	2705	2705	2705	0
76	20240703	183700	10881080	2705	2705	2705	2705	0
77	20240703	183600	10881080	2705	2705	2705	2705	0
78	20240703	183500	10881080	2705	2705	2705	2705	0
79	20240703	183400	10881080	2705	2705	2705	2705	0
80	20240703	183300	10881080	2705	2705	2705	2705	0
81	20240703	183200	10881080	2705	2705	2705	2705	0
82	20240703	183100	10881080	2705	2705	2705	2705	0
83	20240703	183000	10881080	2705	2705	2705	2705	0
84	20240703	182900	10881080	2705	2705	2705	2705	0
85	20240703	182800	10881080	2705	2705	2705	2705	0
86	20240703	182700	10881080	2705	2705	2705	2705	0
87	20240703	182600	10881080	2705	2705	2705	2705	0
88	20240703	182500	10881080	2705	2705	2705	2705	0
89	20240703	182400	10881080	2705	2705	2705	2705	0
90	20240703	182300	10881080	2705	2705	2705	2705	0
91	20240703	182200	10881080	2705	2705	2705	2705	0
92	20240703	182100	10881080	2705	2705	2705	2705	185
93	20240703	182000	10881080	2705	2705	2705	2705	0
94	20240703	181900	10881080	2705	2705	2705	2705	0
95	20240703	181800	10881080	2705	2705	2705	2705	0
96	20240703	181700	10881080	2705	2705	2705	2705	0
97	20240703	181600	10881080	2705	2705	2705	2705	0
98	20240703	181500	10881080	2705	2705	2705	2705	0
99	20240703	181400	10881080	2705	2705	2705	2705	0
100	20240703	181300	10881080	2705	2705	2705	2705	0
101	20240703	181200	10881080	2705	2705	2705	2705	0
102	20240703	181100	10881080	2705	2705	2705	2705	0
103	20240703	181000	10881080	2705	2705	2705	2705	0
104	20240703	180900	10881080	2705	2705	2705	2705	0
105	20240703	180800	10881080	2705	2705	2705	2705	0
106	20240703	180700	10881080	2705	2705	2705	2705	0
107	20240703	180600	10881080	2705	2705	2705	2705	0
108	20240703	180500	10881080	2705	2705	2705	2705	0
109	20240703	180400	10881080	2705	2705	2705	2705	0
110	20240703	180300	10881080	2705	2705	2705	2705	0
111	20240703	180200	10881080	2705	2705	2705	2705	0
112	20240703	180100	10881080	2705	2705	2705	2705	0
113	20240703	180000	10881080	2705	2705	2705	2705	0
114	20240703	175900	10881080	2705	2705	2705	2705	0
115	20240703	175800	10881080	2705	2705	2705	2705	0
116	20240703	175700	10881080	2705	2705	2705	2705	0
117	20240703	175600	10881080	2705	2705	2705	2705	0
118	20240703	175500	10881080	2705	2705	2705	2705	0
119	20240703	175400	10881080	2705	2705	2705	2705	0
120	20240703	175300	10881080	2705	2705	2705	2705	0
121	20240703	175200	10881080	2705	2705	2705	2705	0
122	20240703	175100	10881080	2705	2705	2705	2705	185
123	20240703	175000	10881080	2705	2705	2705	2705	0
124	20240703	174900	10881080	2705	2705	2705	2705	0
125	20240703	174800	10881080	2705	2705	2705	2705	0
126	20240703	174700	10881080	2705	2705	2705	2705	0
127	20240703	174600	10881080	2705	2705	2705	2705	0
128	20240703	174500	10881080	2705	2705	2705	2705	0
129	20240703	174400	10881080	2705	2705	2705	2705	0
130	20240703	174300	10881080	2705	2705	2705	2705	0
131	20240703	174200	10881080	2705	2705	2705	2705	0
132	20240703	174100	10881080	2705	2705	2705	2705	0
133	20240703	174000	10881080	2705	2705	2705	2705	0
134	20240703	173900	10881080	2705	2705	2705	2705	0
135	20240703	173800	10881080	2705	2705	2705	2705	0
136	20240703	173700	10881080	2705	2705	2705	2705	0
137	20240703	173600	10881080	2705	2705	2705	2705	0
138	20240703	173500	10881080	2705	2705	2705	2705	0
139	20240703	173400	10881080	2705	2705	2705	2705	0
140	20240703	173300	10881080	2705	2705	2705	2705	0
141	20240703	173200	10881080	2705	2705	2705	2705	0
142	20240703	173100	10881080	2705	2705	2705	2705	0
143	20240703	173000	10881080	2705	2705	2705	2705	0
144	20240703	172900	10881080	2705	2705	2705	2705	0
145	20240703	172800	10881080	2705	2705	2705	2705	0
146	20240703	172700	10881080	2705	2705	2705	2705	0
147	20240703	172600	10881080	2705	2705	2705	2705	0
148	20240703	172500	10881080	2705	2705	2705	2705	0
149	20240703	172400	10881080	2705	2705	2705	2705	0
150	20240703	172300	10881080	2705	2705	2705	2705	0
151	20240703	172200	10881080	2705	2705	2705	2705	0
152	20240703	172100	10881080	2705	2705	2705	2705	185
153	20240703	172000	10881080	2705	2705	2705	2705	0
154	20240703	171900	10881080	2705	2705	2705	2705	0
155	20240703	171800	10881080	2705	2705	2705	2705	0
156	20240703	171700	10881080	2705	2705	2705	2705	0
157	20240703	171600	10881080	2705	2705	2705	2705	0
158	20240703	171500	10881080	2705	2705	2705	2705	0
159	20240703	171400	10881080	2705	2705	2705	2705	0
160	20240703	171300	10881080	2705	2705	2705	2705	0
161	20240703	171200	10881080	2705	2705	2705	2705	0
162	20240703	171100	10881080	2705	2705	2705	2705	0
163	20240703	171000	10881080	2705	2705	2705	2705	0
164	20240703	170900	10881080	2705	2705	2705	2705	0
165	20240703	170800	10881080	2705	2705	2705	2705	0
166	20240703	170700	10881080	2705	2705	2705	2705	0
167	20240703	170600	10881080	2705	2705	2705	2705	0
168	20240703	170500	10881080	2705	2705	2705	2705	0
169	20240703	170400	10881080	2705	2705	2705	2705	0
170	20240703	170300	10881080	2705	2705	2705	2705	0
171	20240703	170200	10881080	2705	2705	2705	2705	0
172	20240703	170100	10881080	2705	2705	2705	2705	0
173	20240703	170000	10881080	2705	2705	2705	2705	0
174	20240703	165900	10881080	2705	2705	2705	2705	0
175	20240703	165800	10881080	2705	2705	2705	2705	0
176	20240703	165700	10881080	2705	2705	2705	2705	0
177	20240703	165600	10881080	2705	2705	2705	2705	0
178	20240703	165500	10881080	2705	2705	2705	2705	0
179	20240703	165400	10881080	2705	2705	2705	2705	0
180	20240703	165300	10881080	2705	2705	2705	2705	0
181	20240703	165200	10881080	2705	2705	2705	2705	0
182	20240703	165100	10881080	2705	2705	2705	2705	185
183	20240703	165000	10881080	2705	2705	2705	2705	0
184	20240703	164900	10881080	2705	2705	2705	2705	0
185	20240703	164800	10881080	2705	2705	2705	2705	0
186	20240703	164700	10881080	2705	2705	2705	2705	0
187	20240703	164600	10881080	2705	2705	2705	2705	0
188	20240703	164500	10881080	2705	2705	2705	2705	0
189	20240703	164400	10881080	2705	2705	2705	2705	0
190	20240703	164300	10881080	2705	2705	2705	2705	0
191	20240703	164200	10881080	2705	2705	2705	2705	0
192	20240703	164100	10881080	2705	2705	2705	2705	0
193	20240703	164000	10881080	2705	2705	2705	2705	0
194	20240703	163900	10881080	2705	2705	2705	2705	0
195	20240703	163800	10881080	2705	2705	2705	2705	0
196	20240703	163700	10881080	2705	2705	2705	2705	0
197	20240703	163600	10881080	2705	2705	2705	2705	0
198	20240703	163500	10881080	2705	2705	2705	2705	0
199	20240703	163400	10881080	2705	2705	2705	2705	0
200	20240703	163300	10881080	2705	2705	2705	2705	0
201	20240703	163200	10881080	2705	2705	2705	2705	0
202	20240703	163100	10881080	2705	2705	2705	2705	0
203	20240703	163000	10881080	2705	2705	2705	2705	0
204	20240703	162900	10881080	2705	2705	2705	2705	0
205	20240703	162800	10881080	2705	2705	2705	2705	0
206	20240703	162700	10881080	2705	2705	2705	2705	0
207	20240703	162600	10881080	2705	2705	2705	2705	0
208	20240703	162500	10881080	2705	2705	2705	2705	0
209	20240703	162400	10881080	2705	2705	2705	2705	0
210	20240703	162300	10881080	2705	2705	2705	2705	0
211	20240703	162200	10881080	2705	2705	2705	2705	0
212	20240703	162100	10881080	2705	2705	2705	2705	185
213	20240703	162000	10881080	2705	2705	2705	2705	0
214	20240703	161900	10881080	2705	2705	2705	2705	0
215	20240703	161800	10881080	2705	2705	2705	2705	0
216	20240703	161700	10881080	2705	2705	2705	2705	0
217	20240703	161600	10881080	2705	2705	2705	2705	0
218	20240703	161500	10881080	2705	2705	2705	2705	0
219	20240703	161400	10881080	2705	2705	2705	2705	0
220	20240703	161300	10881080	2705	2705	2705	2705	0
221	20240703	161200	10881080	2705	2705	2705	2705	0
222	20240703	161100	10881080	2705	2705	2705	2705	0
223	20240703	161000	10881080	2705	2705	2705	2705	0
224	20240703	160900	10881080	2705	2705	2705	2705	0
225	20240703	160800	10881080	2705	2705	2705	2705	0
226	20240703	160700	10881080	2705	2705	2705	2705	0
227	20240703	160600	10881080	2705	2705	2705	2705	0
228	20240703	160500	10881080	2705	2705	2705	2705	0
229	20240703	160400	10881080	2705	2705	2705	2705	0
230	20240703	160300	10881080	2705	2705	2705	2705	0
231	20240703	160200	10881080	2705	2705	2705	2705	0
232	20240703	160100	10881080	2705	2705	2705	2705	0
233	20240703	160000	10881080	2705	2705	2705	2705	0
234	20240703	155900	10881080	2705	2705	2705	2705	0
235	20240703	155800	10881080	2705	2705	2705	2705	0
236	20240703	155700	10881080	2705	2705	2705	2705	0
237	20240703	155600	10881080	2705	2705	2705	2705	0
238	20240703	155500	10881080	2705	2705	2705	2705	0
239	20240703	155400	10881080	2705	2705	2705	2705	0
240	20240703	155300	10881080	2705	2705	2705	2705	0
241	20240703	155200	10881080	2705	2705	2705	2705	0
242	20240703	155100	10881080	2705	2705	2705	2705	185
243	20240703	155000	10881080	2705	2705	2705	2705	0
244	20240703	154900	10881080	2705	2705	2705	2705	0
245	20240703	154800	10881080	2705	2705	2705	2705	0
246	20240703	154700	10881080	2705	2705	2705	2705	0
247	20240703	154600	10881080	2705	2705	2705	2705	0
248	20240703	154500	10881080	2705	2705	2705	2705	0
249	20240703	154400	10881080	2705	2705	2705	2705	0
250	20240703	154300	10881080	2705	2705	2705	2705	0
251	20240703	154200	10881080	2705	2705	2705	2705	0
252	20240703	154100	10881080	2705	2705	2705	2705	0
253	20240703	154000	10881080	2705	2705	2705	2705	0
254	20240703	153900	10881080	2705	2705	2705	2705	0
255	20240703	153800	10881080	2705	2705	2705	2705	0
256	20240703	153700	10881080	2705	2705	2705	2705	0
257	20240703	153600	10881080	2705	2705	2705	2705	0
258	20240703	153500	10881080	2705	2705	2705	2705	0
259	20240703	153400	10881080	2705	2705	2705	2705	0
260	20240703	153300	10881080	2705	2705	2705	2705	0
261	20240703	153200	10881080	2705	2705	2705	2705	0
262	20240703	153100	10881080	2705	2705	2705	2705	0
263	20240703	153000	10881080	2705	2705	2705	2705	185
264	20240703	152900	10380655	2705	2705	2705	2705	0
265	20240703	152800	10380655	2705	2705	2705	2705	0
266	20240703	152700	10380655	2705	2705	2705	2705	0
267	20240703	152600	10380655	2705	2705	2705	2705	0
268	20240703	152500	10380655	2705	2705	2705	2705	0
269	20240703	152400	10380655	2705	2705	2705	2705	0
270	20240703	152300	10380655	2705	2705	2705	2705	0
271	20240703	152200	10380655	2705	2705	2705	2705	0
272	20240703	152100	10380655	2705	2705	2705	2705	0
273	20240703	152000	10380655	2705	2705	2705	2705	0
274	20240703	151900	10380655	2705	2705	2705	2705	0
275	20240703	151800	10380655	2705	2705	2705	2705	0
276	20240703	151700	10380655	2705	2705	2705	2705	21
277	20240703	151600	10323850	2710	2710	2710	2710	60
278	20240703	151500	10161250	2715	2715	2715	2715	72
279	20240703	151400	9965770	2725	2725	2725	2725	0
280	20240703	151300	9965770	2725	2725	2725	2725	0
281	20240703	151200	9965770	2725	2725	2725	2725	0
282	20240703	151100	9965770	2725	2725	2725	2725	0
283	20240703	151000	9965770	2725	2725	2725	2725	0
284	20240703	150900	9965770	2725	2725	2725	2725	0
285	20240703	150800	9965770	2725	2725	2725	2725	0
286	20240703	150700	9965770	2725	2725	2725	2725	0
287	20240703	150600	9965770	2725	2725	2725	2725	0
288	20240703	150500	9965770	2725	2725	2725	2725	0
289	20240703	150400	9965770	2725	2725	2725	2725	0
290	20240703	150300	9965770	2725	2725	2725	2725	0
291	20240703	150200	9965770	2725	2725	2725	2725	0
292	20240703	150100	9965770	2725	2725	2725	2725	0
293	20240703	150000	9965770	2725	2725	2725	2725	0
294	20240703	145900	9965770	2725	2725	2725	2725	0
295	20240703	145800	9965770	2725	2725	2725	2725	0
296	20240703	145700	9965770	2725	2725	2725	2725	0
297	20240703	145600	9965770	2725	2725	2725	2725	0
298	20240703	145500	9965770	2725	2725	2725	2725	0
299	20240703	145400	9965770	2725	2725	2725	2725	0
300	20240703	145300	9965770	2725	2725	2725	2725	0
301	20240703	145200	9965770	2725	2725	2725	2725	0
302	20240703	145100	9965770	2725	2725	2725	2725	0
303	20240703	145000	9965770	2725	2725	2725	2725	0
304	20240703	144900	9965770	2725	2725	2725	2725	0
305	20240703	144800	9965770	2725	2725	2725	2725	0
306	20240703	144700	9965770	2725	2725	2725	2725	0
307	20240703	144600	9965770	2725	2725	2725	2725	0
308	20240703	144500	9965770	2725	2725	2725	2725	0
309	20240703	144400	9965770	2725	2725	2725	2725	1
310	20240703	144300	9963045	2705	2705	2705	2705	0
311	20240703	144200	9963045	2705	2705	2705	2705	0
312	20240703	144100	9963045	2705	2705	2705	2705	0
313	20240703	144000	9963045	2705	2705	2705	2705	0
314	20240703	143900	9963045	2705	2705	2705	2705	0
315	20240703	143800	9963045	2705	2705	2705	2705	0
316	20240703	143700	9963045	2705	2705	2705	2705	0
317	20240703	143600	9963045	2705	2705	2705	2705	0
318	20240703	143500	9963045	2705	2705	2705	2705	0
319	20240703	143400	9963045	2705	2705	2705	2705	0
320	20240703	143300	9963045	2705	2705	2705	2705	0
321	20240703	143200	9963045	2705	2705	2705	2705	0
322	20240703	143100	9963045	2705	2705	2705	2705	0
323	20240703	143000	9963045	2705	2705	2705	2705	0
324	20240703	142900	9963045	2705	2705	2705	2705	0
325	20240703	142800	9963045	2705	2705	2705	2705	0
326	20240703	142700	9963045	2705	2705	2705	2705	0
327	20240703	142600	9963045	2705	2705	2705	2705	0
328	20240703	142500	9963045	2705	2705	2705	2705	0
329	20240703	142400	9963045	2705	2705	2705	2705	0
330	20240703	142300	9963045	2705	2705	2705	2705	0
331	20240703	142200	9963045	2705	2705	2705	2705	0
332	20240703	142100	9963045	2705	2705	2705	2705	0
333	20240703	142000	9963045	2705	2705	2705	2705	0
334	20240703	141900	9963045	2705	2705	2705	2705	0
335	20240703	141800	9963045	2705	2705	2705	2705	0
336	20240703	141700	9963045	2705	2705	2705	2705	0
337	20240703	141600	9963045	2705	2705	2705	2705	0
338	20240703	141500	9963045	2705	2705	2705	2705	0
339	20240703	141400	9963045	2705	2705	2705	2705	0
340	20240703	141300	9963045	2705	2705	2705	2705	0
341	20240703	141200	9963045	2705	2705	2705	2705	0
342	20240703	141100	9963045	2705	2705	2705	2705	0
343	20240703	141000	9963045	2705	2705	2705	2705	0
344	20240703	140900	9963045	2705	2705	2705	2705	0
345	20240703	140800	9963045	2705	2705	2705	2705	0
346	20240703	140700	9963045	2705	2705	2705	2705	0
347	20240703	140600	9963045	2705	2705	2705	2705	0
348	20240703	140500	9963045	2705	2705	2705	2705	100
349	20240703	140400	9692545	2705	2705	2705	2705	0
350	20240703	140300	9692545	2705	2705	2705	2705	0
351	20240703	140200	9692545	2705	2705	2705	2705	0
352	20240703	140100	9692545	2705	2705	2705	2705	0
353	20240703	140000	9692545	2705	2705	2705	2705	0
354	20240703	135900	9692545	2705	2705	2705	2705	0
355	20240703	135800	9692545	2705	2705	2705	2705	0
356	20240703	135700	9692545	2705	2705	2705	2705	0
357	20240703	135600	9692545	2705	2705	2705	2705	0
358	20240703	135500	9692545	2705	2705	2705	2705	50
359	20240703	135400	9557295	2705	2705	2705	2705	0
360	20240703	135300	9557295	2705	2705	2705	2705	0
361	20240703	135200	9557295	2705	2705	2705	2705	0
362	20240703	135100	9557295	2705	2705	2705	2705	0
363	20240703	135000	9557295	2705	2705	2705	2705	0
364	20240703	134900	9557295	2705	2705	2705	2705	177
365	20240703	134800	9078510	2725	2725	2725	2725	0
366	20240703	134700	9078510	2725	2725	2725	2725	0
367	20240703	134600	9078510	2725	2725	2725	2725	0
368	20240703	134500	9078510	2725	2725	2725	2725	0
369	20240703	134400	9078510	2725	2725	2725	2725	0
370	20240703	134300	9078510	2725	2725	2725	2725	0
371	20240703	134200	9078510	2725	2725	2725	2725	0
372	20240703	134100	9078510	2725	2725	2725	2725	0
373	20240703	134000	9078510	2725	2725	2725	2725	0
374	20240703	133900	9078510	2725	2725	2725	2725	0
375	20240703	133800	9078510	2725	2725	2725	2725	0
376	20240703	133700	9078510	2725	2725	2725	2725	0
377	20240703	133600	9078510	2725	2725	2725	2725	0
378	20240703	133500	9078510	2725	2725	2725	2725	0
379	20240703	133400	9078510	2725	2725	2725	2725	0
380	20240703	133300	9078510	2725	2725	2725	2725	0
381	20240703	133200	9078510	2725	2725	2725	2725	0
382	20240703	133100	9078510	2725	2725	2725	2725	0
383	20240703	133000	9078510	2725	2725	2725	2725	0
384	20240703	132900	9078510	2725	2725	2725	2725	0
385	20240703	132800	9078510	2725	2725	2725	2725	0
386	20240703	132700	9078510	2725	2725	2725	2725	0
387	20240703	132600	9078510	2725	2725	2725	2725	0
388	20240703	132500	9078510	2725	2725	2725	2725	0
389	20240703	132400	9078510	2725	2725	2725	2725	0
390	20240703	132300	9078510	2725	2725	2725	2725	0
391	20240703	132200	9078510	2725	2725	2725	2725	0
392	20240703	132100	9078510	2725	2720	2725	2720	7
393	20240703	132000	9059440	2720	2720	2720	2720	0
394	20240703	131900	9059440	2720	2720	2720	2720	0
395	20240703	131800	9059440	2720	2720	2720	2720	0
396	20240703	131700	9059440	2720	2720	2720	2720	0
397	20240703	131600	9059440	2720	2720	2720	2720	0
398	20240703	131500	9059440	2720	2720	2720	2720	0
399	20240703	131400	9059440	2720	2720	2720	2720	0
400	20240703	131300	9059440	2720	2720	2720	2720	90
401	20240703	131200	8814640	2720	2720	2720	2720	1
402	20240703	131100	8811920	2705	2705	2705	2705	0
403	20240703	131000	8811920	2705	2705	2705	2705	0
404	20240703	130900	8811920	2705	2705	2705	2705	0
405	20240703	130800	8811920	2705	2705	2705	2705	0
406	20240703	130700	8811920	2705	2705	2705	2705	0
407	20240703	130600	8811920	2705	2705	2705	2705	0
408	20240703	130500	8811920	2705	2705	2705	2705	200
409	20240703	130400	8270920	2705	2705	2705	2705	9
410	20240703	130300	8246575	2720	2720	2720	2720	0
411	20240703	130200	8246575	2720	2720	2720	2720	0
412	20240703	130100	8246575	2720	2720	2720	2720	0
413	20240703	130000	8246575	2720	2720	2720	2720	0
414	20240703	125900	8246575	2720	2720	2720	2720	0
415	20240703	125800	8246575	2720	2720	2720	2720	7
416	20240703	125700	8227535	2720	2720	2720	2720	0
417	20240703	125600	8227535	2720	2720	2720	2720	0
418	20240703	125500	8227535	2720	2720	2720	2720	0
419	20240703	125400	8227535	2720	2720	2720	2720	0
420	20240703	125300	8227535	2720	2720	2720	2720	0
421	20240703	125200	8227535	2720	2720	2720	2720	0
422	20240703	125100	8227535	2720	2720	2720	2720	0
423	20240703	125000	8227535	2720	2720	2720	2720	0
424	20240703	124900	8227535	2720	2720	2720	2720	0
425	20240703	124800	8227535	2720	2720	2720	2720	0
426	20240703	124700	8227535	2720	2720	2720	2720	0
427	20240703	124600	8227535	2720	2720	2720	2720	0
428	20240703	124500	8227535	2720	2720	2720	2720	0
429	20240703	124400	8227535	2720	2720	2720	2720	0
430	20240703	124300	8227535	2720	2720	2720	2720	0
431	20240703	124200	8227535	2720	2720	2720	2720	25
432	20240703	124100	8159535	2720	2720	2720	2720	0
433	20240703	124000	8159535	2720	2720	2720	2720	0
434	20240703	123900	8159535	2720	2720	2720	2720	0
435	20240703	123800	8159535	2720	2720	2720	2720	0
436	20240703	123700	8159535	2720	2720	2720	2720	0
437	20240703	123600	8159535	2720	2720	2720	2720	0
438	20240703	123500	8159535	2720	2720	2720	2720	7
439	20240703	123400	8140495	2720	2720	2720	2720	0
440	20240703	123300	8140495	2720	2720	2720	2720	0
441	20240703	123200	8140495	2720	2720	2720	2720	0
442	20240703	123100	8140495	2720	2720	2720	2720	0
443	20240703	123000	8140495	2720	2720	2720	2720	0
444	20240703	122900	8140495	2720	2720	2720	2720	0
445	20240703	122800	8140495	2720	2720	2720	2720	0
446	20240703	122700	8140495	2720	2720	2720	2720	0
447	20240703	122600	8140495	2720	2720	2720	2720	0
448	20240703	122500	8140495	2720	2720	2720	2720	0
449	20240703	122400	8140495	2720	2720	2720	2720	0
450	20240703	122300	8140495	2720	2720	2720	2720	0
451	20240703	122200	8140495	2720	2720	2720	2720	0
452	20240703	122100	8140495	2720	2720	2720	2720	0
453	20240703	122000	8140495	2720	2720	2720	2720	0
454	20240703	121900	8140495	2720	2720	2720	2720	0
455	20240703	121800	8140495	2720	2720	2720	2720	0
456	20240703	121700	8140495	2720	2720	2720	2720	0
457	20240703	121600	8140495	2720	2720	2720	2720	0
458	20240703	121500	8140495	2720	2720	2720	2720	0
459	20240703	121400	8140495	2720	2720	2720	2720	0
460	20240703	121300	8140495	2720	2720	2720	2720	0
461	20240703	121200	8140495	2720	2720	2720	2720	7
462	20240703	121100	8121455	2715	2715	2715	2715	0
463	20240703	121000	8121455	2715	2715	2715	2715	0
464	20240703	120900	8121455	2715	2715	2715	2715	0
465	20240703	120800	8121455	2715	2715	2715	2715	0
466	20240703	120700	8121455	2715	2715	2715	2715	0
467	20240703	120600	8121455	2715	2715	2715	2715	0
468	20240703	120500	8121455	2715	2715	2715	2715	0
469	20240703	120400	8121455	2715	2715	2715	2715	0
470	20240703	120300	8121455	2715	2715	2715	2715	0
471	20240703	120200	8121455	2715	2715	2715	2715	0
472	20240703	120100	8121455	2715	2715	2715	2715	0
473	20240703	120000	8121455	2715	2715	2715	2715	0
474	20240703	115900	8121455	2715	2715	2715	2715	0
475	20240703	115800	8121455	2715	2715	2715	2715	0
476	20240703	115700	8121455	2715	2715	2715	2715	0
477	20240703	115600	8121455	2715	2715	2715	2715	0
478	20240703	115500	8121455	2715	2715	2715	2715	0
479	20240703	115400	8121455	2715	2715	2715	2715	0
480	20240703	115300	8121455	2715	2715	2715	2715	0
481	20240703	115200	8121455	2715	2715	2715	2715	0
482	20240703	115100	8121455	2715	2715	2715	2715	0
483	20240703	115000	8121455	2715	2715	2715	2715	0
484	20240703	114900	8121455	2715	2715	2715	2715	7
485	20240703	114800	8102450	2715	2715	2715	2715	0
486	20240703	114700	8102450	2715	2715	2715	2715	0
487	20240703	114600	8102450	2715	2715	2715	2715	0
488	20240703	114500	8102450	2715	2715	2715	2715	0
489	20240703	114400	8102450	2715	2715	2715	2715	0
490	20240703	114300	8102450	2715	2715	2715	2715	0
491	20240703	114200	8102450	2715	2710	2715	2710	10
492	20240703	114100	8075345	2715	2715	2715	2715	0
493	20240703	114000	8075345	2715	2715	2715	2715	0
494	20240703	113900	8075345	2715	2715	2715	2715	0
495	20240703	113800	8075345	2715	2715	2715	2715	0
496	20240703	113700	8075345	2715	2715	2715	2715	0
497	20240703	113600	8075345	2715	2715	2715	2715	0
498	20240703	113500	8075345	2715	2715	2715	2715	0
499	20240703	113400	8075345	2715	2715	2715	2715	0
500	20240703	113300	8075345	2715	2715	2715	2715	0
501	20240703	113200	8075345	2715	2715	2715	2715	0
502	20240703	113100	8075345	2715	2715	2715	2715	0
503	20240703	113000	8075345	2715	2715	2715	2715	0
504	20240703	112900	8075345	2715	2715	2715	2715	0
505	20240703	112800	8075345	2715	2715	2715	2715	0
506	20240703	112700	8075345	2715	2715	2715	2715	0
507	20240703	112600	8075345	2715	2715	2715	2715	8
508	20240703	112500	8053625	2705	2705	2705	2705	0
509	20240703	112400	8053625	2705	2705	2705	2705	0
510	20240703	112300	8053625	2705	2705	2705	2705	0
511	20240703	112200	8053625	2705	2705	2705	2705	0
512	20240703	112100	8053625	2705	2705	2705	2705	0
513	20240703	112000	8053625	2705	2705	2705	2705	0
514	20240703	111900	8053625	2705	2705	2705	2705	0
515	20240703	111800	8053625	2705	2705	2705	2705	0
516	20240703	111700	8053625	2705	2705	2705	2705	0
517	20240703	111600	8053625	2705	2705	2705	2705	0
518	20240703	111500	8053625	2705	2705	2705	2705	0
519	20240703	111400	8053625	2705	2705	2705	2705	0
520	20240703	111300	8053625	2705	2705	2705	2705	0
521	20240703	111200	8053625	2705	2710	2710	2705	159
522	20240703	111100	7622950	2715	2715	2715	2715	11
523	20240703	111000	7593085	2725	2725	2725	2725	0
524	20240703	110900	7593085	2725	2725	2725	2725	0
525	20240703	110800	7593085	2725	2725	2725	2725	0
526	20240703	110700	7593085	2725	2725	2725	2725	0
527	20240703	110600	7593085	2725	2725	2725	2725	0
528	20240703	110500	7593085	2725	2725	2725	2725	0
529	20240703	110400	7593085	2725	2725	2725	2725	0
530	20240703	110300	7593085	2725	2725	2725	2725	8
531	20240703	110200	7571285	2725	2725	2725	2725	0
532	20240703	110100	7571285	2725	2725	2725	2725	0
533	20240703	110000	7571285	2725	2725	2725	2725	0
534	20240703	105900	7571285	2725	2725	2725	2725	0
535	20240703	105800	7571285	2725	2725	2725	2725	0
536	20240703	105700	7571285	2725	2725	2725	2725	0
537	20240703	105600	7571285	2725	2725	2725	2725	0
538	20240703	105500	7571285	2725	2725	2725	2725	0
539	20240703	105400	7571285	2725	2725	2725	2725	0
540	20240703	105300	7571285	2725	2725	2725	2725	0
541	20240703	105200	7571285	2725	2725	2725	2725	0
542	20240703	105100	7571285	2725	2725	2725	2725	0
543	20240703	105000	7571285	2725	2725	2725	2725	0
544	20240703	104900	7571285	2725	2725	2725	2725	0
545	20240703	104800	7571285	2725	2725	2725	2725	0
546	20240703	104700	7571285	2725	2725	2725	2725	0
547	20240703	104600	7571285	2725	2725	2725	2725	0
548	20240703	104500	7571285	2725	2725	2725	2725	0
549	20240703	104400	7571285	2725	2725	2725	2725	0
550	20240703	104300	7571285	2725	2720	2725	2710	251
551	20240703	104200	6890120	2725	2725	2725	2725	0
552	20240703	104100	6890120	2725	2725	2725	2725	0
553	20240703	104000	6890120	2725	2725	2725	2725	8
554	20240703	103900	6868320	2720	2720	2720	2720	0
555	20240703	103800	6868320	2720	2720	2720	2720	0
556	20240703	103700	6868320	2720	2720	2720	2720	0
557	20240703	103600	6868320	2720	2720	2720	2720	0
558	20240703	103500	6868320	2720	2720	2720	2720	0
559	20240703	103400	6868320	2720	2720	2720	2720	0
560	20240703	103300	6868320	2720	2720	2720	2720	0
561	20240703	103200	6868320	2720	2720	2720	2720	0
562	20240703	103100	6868320	2720	2720	2720	2720	0
563	20240703	103000	6868320	2720	2720	2720	2720	0
564	20240703	102900	6868320	2720	2720	2720	2720	0
565	20240703	102800	6868320	2720	2720	2720	2720	0
566	20240703	102700	6868320	2720	2720	2720	2720	88
567	20240703	102600	6628960	2725	2725	2725	2725	0
568	20240703	102500	6628960	2725	2725	2725	2725	0
569	20240703	102400	6628960	2725	2725	2725	2725	0
570	20240703	102300	6628960	2725	2725	2725	2725	0
571	20240703	102200	6628960	2725	2725	2725	2725	0
572	20240703	102100	6628960	2725	2725	2725	2725	0
573	20240703	102000	6628960	2725	2725	2725	2725	0
574	20240703	101900	6628960	2725	2725	2725	2725	0
575	20240703	101800	6628960	2725	2725	2725	2725	0
576	20240703	101700	6628960	2725	2725	2725	2725	8
577	20240703	101600	6607160	2720	2720	2720	2720	160
578	20240703	101500	6171960	2720	2720	2720	2720	0
579	20240703	101400	6171960	2720	2720	2720	2720	10
580	20240703	101300	6144760	2720	2720	2720	2720	29
581	20240703	101200	6065880	2720	2720	2720	2720	0
582	20240703	101100	6065880	2720	2720	2720	2720	0
583	20240703	101000	6065880	2720	2720	2720	2720	0
584	20240703	100900	6065880	2720	2720	2720	2720	855
585	20240703	100800	3740280	2720	2720	2720	2720	0
586	20240703	100700	3740280	2720	2720	2720	2720	0
587	20240703	100600	3740280	2720	2720	2720	2720	0
588	20240703	100500	3740280	2720	2720	2720	2720	0
589	20240703	100400	3740280	2720	2720	2720	2720	0
590	20240703	100300	3740280	2720	2720	2720	2720	37
591	20240703	100200	3639640	2720	2720	2720	2720	0
592	20240703	100100	3639640	2720	2720	2720	2720	117
593	20240703	100000	3321400	2725	2725	2725	2725	0
594	20240703	095900	3321400	2725	2725	2725	2725	0
595	20240703	095800	3321400	2725	2725	2725	2725	0
596	20240703	095700	3321400	2725	2725	2725	2725	0
597	20240703	095600	3321400	2725	2725	2725	2725	0
598	20240703	095500	3321400	2725	2725	2725	2725	0
599	20240703	095400	3321400	2725	2725	2725	2725	8
600	20240703	095300	3299600	2725	2725	2725	2725	0
601	20240703	095200	3299600	2725	2725	2725	2725	0
602	20240703	095100	3299600	2725	2725	2725	2725	0
603	20240703	095000	3299600	2725	2725	2725	2725	0
604	20240703	094900	3299600	2725	2725	2725	2725	21
605	20240703	094800	3242375	2725	2725	2725	2725	0
606	20240703	094700	3242375	2725	2725	2725	2725	0
607	20240703	094600	3242375	2725	2720	2725	2720	2
608	20240703	094500	3236930	2720	2720	2720	2720	1
609	20240703	094400	3234210	2710	2710	2710	2710	0
610	20240703	094300	3234210	2710	2710	2710	2710	0
611	20240703	094200	3234210	2710	2720	2720	2710	4
612	20240703	094100	3223360	2720	2720	2720	2720	1
613	20240703	094000	3220640	2720	2720	2720	2720	0
614	20240703	093900	3220640	2720	2720	2720	2720	0
615	20240703	093800	3220640	2720	2710	2720	2710	35
616	20240703	093700	3125450	2720	2720	2720	2720	0
617	20240703	093600	3125450	2720	2720	2720	2720	0
618	20240703	093500	3125450	2720	2720	2720	2720	0
619	20240703	093400	3125450	2720	2720	2720	2720	0
620	20240703	093300	3125450	2720	2720	2720	2720	0
621	20240703	093200	3125450	2720	2720	2720	2720	0
622	20240703	093100	3125450	2720	2720	2720	2720	1
623	20240703	093000	3122730	2720	2720	2720	2720	0
624	20240703	092900	3122730	2720	2720	2720	2720	1
625	20240703	092800	3120010	2720	2720	2720	2720	0
626	20240703	092700	3120010	2720	2720	2720	2720	1
627	20240703	092600	3117290	2710	2710	2710	2710	99
628	20240703	092500	2849000	2720	2720	2720	2720	0
629	20240703	092400	2849000	2720	2720	2720	2720	1
630	20240703	092300	2846280	2720	2720	2720	2720	1
631	20240703	092200	2843560	2720	2720	2725	2720	251
632	20240703	092100	2160315	2720	2720	2720	2720	0
633	20240703	092000	2160315	2720	2720	2720	2720	367
634	20240703	091900	1162075	2720	2720	2720	2720	0
635	20240703	091800	1162075	2720	2720	2720	2720	0
636	20240703	091700	1162075	2720	2720	2720	2720	0
637	20240703	091600	1162075	2720	2720	2720	2720	0
638	20240703	091500	1162075	2720	2720	2720	2720	1
639	20240703	091400	1159355	2710	2710	2710	2710	1
640	20240703	091300	1156645	2710	2710	2710	2710	1
641	20240703	091200	1153935	2720	2720	2720	2720	0
642	20240703	091100	1153935	2720	2720	2720	2720	0
643	20240703	091000	1153935	2720	2720	2720	2720	0
644	20240703	090900	1153935	2720	2720	2720	2720	0
645	20240703	090800	1153935	2720	2710	2720	2710	2
646	20240703	090700	1148505	2710	2710	2710	2710	234
647	20240703	090600	514365	2710	2710	2710	2710	0
648	20240703	090500	514365	2710	2710	2710	2710	1
649	20240703	090400	511655	2695	2695	2695	2695	0
650	20240703	090300	511655	2695	2695	2695	2695	0
651	20240703	090200	511655	2695	2695	2695	2695	0
652	20240703	090100	511655	2695	2695	2695	2695	0
653	20240703	090000	511655	2695	2695	2695	2695	97