KissMeData/291810/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	211500	30367175	2660	2660	2660	2660	236
3	20240709	211400	30367175	2660	2660	2660	2660	0
4	20240709	211300	30367175	2660	2660	2660	2660	0
5	20240709	211200	30367175	2660	2660	2660	2660	0
6	20240709	211100	30367175	2660	2660	2660	2660	0
7	20240709	211000	30367175	2660	2660	2660	2660	0
8	20240709	210900	30367175	2660	2660	2660	2660	0
9	20240709	210800	30367175	2660	2660	2660	2660	0
10	20240709	210700	30367175	2660	2660	2660	2660	0
11	20240709	210600	30367175	2660	2660	2660	2660	0
12	20240709	210500	30367175	2660	2660	2660	2660	0
13	20240709	210400	30367175	2660	2660	2660	2660	0
14	20240709	210300	30367175	2660	2660	2660	2660	0
15	20240709	210200	30367175	2660	2660	2660	2660	0
16	20240709	210100	30367175	2660	2660	2660	2660	0
17	20240709	210000	30367175	2660	2660	2660	2660	0
18	20240709	205900	30367175	2660	2660	2660	2660	0
19	20240709	205800	30367175	2660	2660	2660	2660	0
20	20240709	205700	30367175	2660	2660	2660	2660	0
21	20240709	205600	30367175	2660	2660	2660	2660	0
22	20240709	205500	30367175	2660	2660	2660	2660	0
23	20240709	205400	30367175	2660	2660	2660	2660	0
24	20240709	205300	30367175	2660	2660	2660	2660	0
25	20240709	205200	30367175	2660	2660	2660	2660	0
26	20240709	205100	30367175	2660	2660	2660	2660	0
27	20240709	205000	30367175	2660	2660	2660	2660	0
28	20240709	204900	30367175	2660	2660	2660	2660	0
29	20240709	204800	30367175	2660	2660	2660	2660	0
30	20240709	204700	30367175	2660	2660	2660	2660	0
31	20240709	204600	30367175	2660	2660	2660	2660	0
32	20240709	204500	30367175	2660	2660	2660	2660	236
33	20240709	204400	30367175	2660	2660	2660	2660	0
34	20240709	204300	30367175	2660	2660	2660	2660	0
35	20240709	204200	30367175	2660	2660	2660	2660	0
36	20240709	204100	30367175	2660	2660	2660	2660	0
37	20240709	204000	30367175	2660	2660	2660	2660	0
38	20240709	203900	30367175	2660	2660	2660	2660	0
39	20240709	203800	30367175	2660	2660	2660	2660	0
40	20240709	203700	30367175	2660	2660	2660	2660	0
41	20240709	203600	30367175	2660	2660	2660	2660	0
42	20240709	203500	30367175	2660	2660	2660	2660	0
43	20240709	203400	30367175	2660	2660	2660	2660	0
44	20240709	203300	30367175	2660	2660	2660	2660	0
45	20240709	203200	30367175	2660	2660	2660	2660	0
46	20240709	203100	30367175	2660	2660	2660	2660	0
47	20240709	203000	30367175	2660	2660	2660	2660	0
48	20240709	202900	30367175	2660	2660	2660	2660	0
49	20240709	202800	30367175	2660	2660	2660	2660	0
50	20240709	202700	30367175	2660	2660	2660	2660	0
51	20240709	202600	30367175	2660	2660	2660	2660	0
52	20240709	202500	30367175	2660	2660	2660	2660	0
53	20240709	202400	30367175	2660	2660	2660	2660	0
54	20240709	202300	30367175	2660	2660	2660	2660	0
55	20240709	202200	30367175	2660	2660	2660	2660	0
56	20240709	202100	30367175	2660	2660	2660	2660	0
57	20240709	202000	30367175	2660	2660	2660	2660	0
58	20240709	201900	30367175	2660	2660	2660	2660	0
59	20240709	201800	30367175	2660	2660	2660	2660	0
60	20240709	201700	30367175	2660	2660	2660	2660	0
61	20240709	201600	30367175	2660	2660	2660	2660	0
62	20240709	201500	30367175	2660	2660	2660	2660	236
63	20240709	201400	30367175	2660	2660	2660	2660	0
64	20240709	201300	30367175	2660	2660	2660	2660	0
65	20240709	201200	30367175	2660	2660	2660	2660	0
66	20240709	201100	30367175	2660	2660	2660	2660	0
67	20240709	201000	30367175	2660	2660	2660	2660	0
68	20240709	200900	30367175	2660	2660	2660	2660	0
69	20240709	200800	30367175	2660	2660	2660	2660	0
70	20240709	200700	30367175	2660	2660	2660	2660	0
71	20240709	200600	30367175	2660	2660	2660	2660	0
72	20240709	200500	30367175	2660	2660	2660	2660	0
73	20240709	200400	30367175	2660	2660	2660	2660	0
74	20240709	200300	30367175	2660	2660	2660	2660	0
75	20240709	200200	30367175	2660	2660	2660	2660	0
76	20240709	200100	30367175	2660	2660	2660	2660	0
77	20240709	200000	30367175	2660	2660	2660	2660	0
78	20240709	195900	30367175	2660	2660	2660	2660	0
79	20240709	195800	30367175	2660	2660	2660	2660	0
80	20240709	195700	30367175	2660	2660	2660	2660	0
81	20240709	195600	30367175	2660	2660	2660	2660	0
82	20240709	195500	30367175	2660	2660	2660	2660	0
83	20240709	195400	30367175	2660	2660	2660	2660	0
84	20240709	195300	30367175	2660	2660	2660	2660	0
85	20240709	195200	30367175	2660	2660	2660	2660	0
86	20240709	195100	30367175	2660	2660	2660	2660	0
87	20240709	195000	30367175	2660	2660	2660	2660	0
88	20240709	194900	30367175	2660	2660	2660	2660	0
89	20240709	194800	30367175	2660	2660	2660	2660	0
90	20240709	194700	30367175	2660	2660	2660	2660	0
91	20240709	194600	30367175	2660	2660	2660	2660	0
92	20240709	194500	30367175	2660	2660	2660	2660	236
93	20240709	194400	30367175	2660	2660	2660	2660	0
94	20240709	194300	30367175	2660	2660	2660	2660	0
95	20240709	194200	30367175	2660	2660	2660	2660	0
96	20240709	194100	30367175	2660	2660	2660	2660	0
97	20240709	194000	30367175	2660	2660	2660	2660	0
98	20240709	193900	30367175	2660	2660	2660	2660	0
99	20240709	193800	30367175	2660	2660	2660	2660	0
100	20240709	193700	30367175	2660	2660	2660	2660	0
101	20240709	193600	30367175	2660	2660	2660	2660	0
102	20240709	193500	30367175	2660	2660	2660	2660	0
103	20240709	193400	30367175	2660	2660	2660	2660	0
104	20240709	193300	30367175	2660	2660	2660	2660	0
105	20240709	193200	30367175	2660	2660	2660	2660	0
106	20240709	193100	30367175	2660	2660	2660	2660	0
107	20240709	193000	30367175	2660	2660	2660	2660	0
108	20240709	192900	30367175	2660	2660	2660	2660	0
109	20240709	192800	30367175	2660	2660	2660	2660	0
110	20240709	192700	30367175	2660	2660	2660	2660	0
111	20240709	192600	30367175	2660	2660	2660	2660	0
112	20240709	192500	30367175	2660	2660	2660	2660	0
113	20240709	192400	30367175	2660	2660	2660	2660	0
114	20240709	192300	30367175	2660	2660	2660	2660	0
115	20240709	192200	30367175	2660	2660	2660	2660	0
116	20240709	192100	30367175	2660	2660	2660	2660	0
117	20240709	192000	30367175	2660	2660	2660	2660	0
118	20240709	191900	30367175	2660	2660	2660	2660	0
119	20240709	191800	30367175	2660	2660	2660	2660	0
120	20240709	191700	30367175	2660	2660	2660	2660	0
121	20240709	191600	30367175	2660	2660	2660	2660	0
122	20240709	191500	30367175	2660	2660	2660	2660	236
123	20240709	191400	30367175	2660	2660	2660	2660	0
124	20240709	191300	30367175	2660	2660	2660	2660	0
125	20240709	191200	30367175	2660	2660	2660	2660	0
126	20240709	191100	30367175	2660	2660	2660	2660	0
127	20240709	191000	30367175	2660	2660	2660	2660	0
128	20240709	190900	30367175	2660	2660	2660	2660	0
129	20240709	190800	30367175	2660	2660	2660	2660	0
130	20240709	190700	30367175	2660	2660	2660	2660	0
131	20240709	190600	30367175	2660	2660	2660	2660	0
132	20240709	190500	30367175	2660	2660	2660	2660	0
133	20240709	190400	30367175	2660	2660	2660	2660	0
134	20240709	190300	30367175	2660	2660	2660	2660	0
135	20240709	190200	30367175	2660	2660	2660	2660	0
136	20240709	190100	30367175	2660	2660	2660	2660	0
137	20240709	190000	30367175	2660	2660	2660	2660	0
138	20240709	185900	30367175	2660	2660	2660	2660	0
139	20240709	185800	30367175	2660	2660	2660	2660	0
140	20240709	185700	30367175	2660	2660	2660	2660	0
141	20240709	185600	30367175	2660	2660	2660	2660	0
142	20240709	185500	30367175	2660	2660	2660	2660	0
143	20240709	185400	30367175	2660	2660	2660	2660	0
144	20240709	185300	30367175	2660	2660	2660	2660	0
145	20240709	185200	30367175	2660	2660	2660	2660	0
146	20240709	185100	30367175	2660	2660	2660	2660	0
147	20240709	185000	30367175	2660	2660	2660	2660	0
148	20240709	184900	30367175	2660	2660	2660	2660	0
149	20240709	184800	30367175	2660	2660	2660	2660	0
150	20240709	184700	30367175	2660	2660	2660	2660	0
151	20240709	184600	30367175	2660	2660	2660	2660	0
152	20240709	184500	30367175	2660	2660	2660	2660	236
153	20240709	184400	30367175	2660	2660	2660	2660	0
154	20240709	184300	30367175	2660	2660	2660	2660	0
155	20240709	184200	30367175	2660	2660	2660	2660	0
156	20240709	184100	30367175	2660	2660	2660	2660	0
157	20240709	184000	30367175	2660	2660	2660	2660	0
158	20240709	183900	30367175	2660	2660	2660	2660	0
159	20240709	183800	30367175	2660	2660	2660	2660	0
160	20240709	183700	30367175	2660	2660	2660	2660	0
161	20240709	183600	30367175	2660	2660	2660	2660	0
162	20240709	183500	30367175	2660	2660	2660	2660	0
163	20240709	183400	30367175	2660	2660	2660	2660	0
164	20240709	183300	30367175	2660	2660	2660	2660	0
165	20240709	183200	30367175	2660	2660	2660	2660	0
166	20240709	183100	30367175	2660	2660	2660	2660	0
167	20240709	183000	30367175	2660	2660	2660	2660	0
168	20240709	182900	30367175	2660	2660	2660	2660	0
169	20240709	182800	30367175	2660	2660	2660	2660	0
170	20240709	182700	30367175	2660	2660	2660	2660	0
171	20240709	182600	30367175	2660	2660	2660	2660	0
172	20240709	182500	30367175	2660	2660	2660	2660	0
173	20240709	182400	30367175	2660	2660	2660	2660	0
174	20240709	182300	30367175	2660	2660	2660	2660	0
175	20240709	182200	30367175	2660	2660	2660	2660	0
176	20240709	182100	30367175	2660	2660	2660	2660	0
177	20240709	182000	30367175	2660	2660	2660	2660	0
178	20240709	181900	30367175	2660	2660	2660	2660	0
179	20240709	181800	30367175	2660	2660	2660	2660	0
180	20240709	181700	30367175	2660	2660	2660	2660	0
181	20240709	181600	30367175	2660	2660	2660	2660	0
182	20240709	181500	30367175	2660	2660	2660	2660	236
183	20240709	181400	30367175	2660	2660	2660	2660	0
184	20240709	181300	30367175	2660	2660	2660	2660	0
185	20240709	181200	30367175	2660	2660	2660	2660	0
186	20240709	181100	30367175	2660	2660	2660	2660	0
187	20240709	181000	30367175	2660	2660	2660	2660	0
188	20240709	180900	30367175	2660	2660	2660	2660	0
189	20240709	180800	30367175	2660	2660	2660	2660	0
190	20240709	180700	30367175	2660	2660	2660	2660	0
191	20240709	180600	30367175	2660	2660	2660	2660	0
192	20240709	180500	30367175	2660	2660	2660	2660	0
193	20240709	180400	30367175	2660	2660	2660	2660	0
194	20240709	180300	30367175	2660	2660	2660	2660	0
195	20240709	180200	30367175	2660	2660	2660	2660	0
196	20240709	180100	30367175	2660	2660	2660	2660	0
197	20240709	180000	30367175	2660	2660	2660	2660	0
198	20240709	175900	30367175	2660	2660	2660	2660	0
199	20240709	175800	30367175	2660	2660	2660	2660	0
200	20240709	175700	30367175	2660	2660	2660	2660	0
201	20240709	175600	30367175	2660	2660	2660	2660	0
202	20240709	175500	30367175	2660	2660	2660	2660	0
203	20240709	175400	30367175	2660	2660	2660	2660	0
204	20240709	175300	30367175	2660	2660	2660	2660	0
205	20240709	175200	30367175	2660	2660	2660	2660	0
206	20240709	175100	30367175	2660	2660	2660	2660	0
207	20240709	175000	30367175	2660	2660	2660	2660	0
208	20240709	174900	30367175	2660	2660	2660	2660	0
209	20240709	174800	30367175	2660	2660	2660	2660	0
210	20240709	174700	30367175	2660	2660	2660	2660	0
211	20240709	174600	30367175	2660	2660	2660	2660	0
212	20240709	174500	30367175	2660	2660	2660	2660	236
213	20240709	174400	30367175	2660	2660	2660	2660	0
214	20240709	174300	30367175	2660	2660	2660	2660	0
215	20240709	174200	30367175	2660	2660	2660	2660	0
216	20240709	174100	30367175	2660	2660	2660	2660	0
217	20240709	174000	30367175	2660	2660	2660	2660	0
218	20240709	173900	30367175	2660	2660	2660	2660	0
219	20240709	173800	30367175	2660	2660	2660	2660	0
220	20240709	173700	30367175	2660	2660	2660	2660	0
221	20240709	173600	30367175	2660	2660	2660	2660	0
222	20240709	173500	30367175	2660	2660	2660	2660	0
223	20240709	173400	30367175	2660	2660	2660	2660	0
224	20240709	173300	30367175	2660	2660	2660	2660	0
225	20240709	173200	30367175	2660	2660	2660	2660	0
226	20240709	173100	30367175	2660	2660	2660	2660	0
227	20240709	173000	30367175	2660	2660	2660	2660	0
228	20240709	172900	30367175	2660	2660	2660	2660	0
229	20240709	172800	30367175	2660	2660	2660	2660	0
230	20240709	172700	30367175	2660	2660	2660	2660	0
231	20240709	172600	30367175	2660	2660	2660	2660	0
232	20240709	172500	30367175	2660	2660	2660	2660	0
233	20240709	172400	30367175	2660	2660	2660	2660	0
234	20240709	172300	30367175	2660	2660	2660	2660	0
235	20240709	172200	30367175	2660	2660	2660	2660	0
236	20240709	172100	30367175	2660	2660	2660	2660	0
237	20240709	172000	30367175	2660	2660	2660	2660	0
238	20240709	171900	30367175	2660	2660	2660	2660	0
239	20240709	171800	30367175	2660	2660	2660	2660	0
240	20240709	171700	30367175	2660	2660	2660	2660	0
241	20240709	171600	30367175	2660	2660	2660	2660	0
242	20240709	171500	30367175	2660	2660	2660	2660	236
243	20240709	171400	30367175	2660	2660	2660	2660	0
244	20240709	171300	30367175	2660	2660	2660	2660	0
245	20240709	171200	30367175	2660	2660	2660	2660	0
246	20240709	171100	30367175	2660	2660	2660	2660	0
247	20240709	171000	30367175	2660	2660	2660	2660	0
248	20240709	170900	30367175	2660	2660	2660	2660	0
249	20240709	170800	30367175	2660	2660	2660	2660	0
250	20240709	170700	30367175	2660	2660	2660	2660	0
251	20240709	170600	30367175	2660	2660	2660	2660	0
252	20240709	170500	30367175	2660	2660	2660	2660	0
253	20240709	170400	30367175	2660	2660	2660	2660	0
254	20240709	170300	30367175	2660	2660	2660	2660	0
255	20240709	170200	30367175	2660	2660	2660	2660	0
256	20240709	170100	30367175	2660	2660	2660	2660	0
257	20240709	170000	30367175	2660	2660	2660	2660	0
258	20240709	165900	30367175	2660	2660	2660	2660	0
259	20240709	165800	30367175	2660	2660	2660	2660	0
260	20240709	165700	30367175	2660	2660	2660	2660	0
261	20240709	165600	30367175	2660	2660	2660	2660	0
262	20240709	165500	30367175	2660	2660	2660	2660	0
263	20240709	165400	30367175	2660	2660	2660	2660	0
264	20240709	165300	30367175	2660	2660	2660	2660	0
265	20240709	165200	30367175	2660	2660	2660	2660	0
266	20240709	165100	30367175	2660	2660	2660	2660	0
267	20240709	165000	30367175	2660	2660	2660	2660	0
268	20240709	164900	30367175	2660	2660	2660	2660	0
269	20240709	164800	30367175	2660	2660	2660	2660	0
270	20240709	164700	30367175	2660	2660	2660	2660	0
271	20240709	164600	30367175	2660	2660	2660	2660	0
272	20240709	164500	30367175	2660	2660	2660	2660	236
273	20240709	164400	30367175	2660	2660	2660	2660	0
274	20240709	164300	30367175	2660	2660	2660	2660	0
275	20240709	164200	30367175	2660	2660	2660	2660	0
276	20240709	164100	30367175	2660	2660	2660	2660	0
277	20240709	164000	30367175	2660	2660	2660	2660	0
278	20240709	163900	30367175	2660	2660	2660	2660	0
279	20240709	163800	30367175	2660	2660	2660	2660	0
280	20240709	163700	30367175	2660	2660	2660	2660	0
281	20240709	163600	30367175	2660	2660	2660	2660	0
282	20240709	163500	30367175	2660	2660	2660	2660	0
283	20240709	163400	30367175	2660	2660	2660	2660	0
284	20240709	163300	30367175	2660	2660	2660	2660	0
285	20240709	163200	30367175	2660	2660	2660	2660	0
286	20240709	163100	30367175	2660	2660	2660	2660	0
287	20240709	163000	30367175	2660	2660	2660	2660	0
288	20240709	162900	30367175	2660	2660	2660	2660	0
289	20240709	162800	30367175	2660	2660	2660	2660	0
290	20240709	162700	30367175	2660	2660	2660	2660	0
291	20240709	162600	30367175	2660	2660	2660	2660	0
292	20240709	162500	30367175	2660	2660	2660	2660	0
293	20240709	162400	30367175	2660	2660	2660	2660	0
294	20240709	162300	30367175	2660	2660	2660	2660	0
295	20240709	162200	30367175	2660	2660	2660	2660	0
296	20240709	162100	30367175	2660	2660	2660	2660	0
297	20240709	162000	30367175	2660	2660	2660	2660	0
298	20240709	161900	30367175	2660	2660	2660	2660	0
299	20240709	161800	30367175	2660	2660	2660	2660	0
300	20240709	161700	30367175	2660	2660	2660	2660	0
301	20240709	161600	30367175	2660	2660	2660	2660	0
302	20240709	161500	30367175	2660	2660	2660	2660	236
303	20240709	161400	30367175	2660	2660	2660	2660	0
304	20240709	161300	30367175	2660	2660	2660	2660	0
305	20240709	161200	30367175	2660	2660	2660	2660	0
306	20240709	161100	30367175	2660	2660	2660	2660	0
307	20240709	161000	30367175	2660	2660	2660	2660	0
308	20240709	160900	30367175	2660	2660	2660	2660	0
309	20240709	160800	30367175	2660	2660	2660	2660	0
310	20240709	160700	30367175	2660	2660	2660	2660	0
311	20240709	160600	30367175	2660	2660	2660	2660	0
312	20240709	160500	30367175	2660	2660	2660	2660	0
313	20240709	160400	30367175	2660	2660	2660	2660	0
314	20240709	160300	30367175	2660	2660	2660	2660	0
315	20240709	160200	30367175	2660	2660	2660	2660	0
316	20240709	160100	30367175	2660	2660	2660	2660	0
317	20240709	160000	30367175	2660	2660	2660	2660	0
318	20240709	155900	30367175	2660	2660	2660	2660	0
319	20240709	155800	30367175	2660	2660	2660	2660	0
320	20240709	155700	30367175	2660	2660	2660	2660	0
321	20240709	155600	30367175	2660	2660	2660	2660	0
322	20240709	155500	30367175	2660	2660	2660	2660	0
323	20240709	155400	30367175	2660	2660	2660	2660	0
324	20240709	155300	30367175	2660	2660	2660	2660	0
325	20240709	155200	30367175	2660	2660	2660	2660	0
326	20240709	155100	30367175	2660	2660	2660	2660	0
327	20240709	155000	30367175	2660	2660	2660	2660	0
328	20240709	154900	30367175	2660	2660	2660	2660	0
329	20240709	154800	30367175	2660	2660	2660	2660	0
330	20240709	154700	30367175	2660	2660	2660	2660	0
331	20240709	154600	30367175	2660	2660	2660	2660	0
332	20240709	154500	30367175	2660	2660	2660	2660	236
333	20240709	154400	30367175	2660	2660	2660	2660	0
334	20240709	154300	30367175	2660	2660	2660	2660	0
335	20240709	154200	30367175	2660	2660	2660	2660	0
336	20240709	154100	30367175	2660	2660	2660	2660	0
337	20240709	154000	30367175	2660	2660	2660	2660	0
338	20240709	153900	30367175	2660	2660	2660	2660	0
339	20240709	153800	30367175	2660	2660	2660	2660	0
340	20240709	153700	30367175	2660	2660	2660	2660	0
341	20240709	153600	30367175	2660	2660	2660	2660	0
342	20240709	153500	30367175	2660	2660	2660	2660	0
343	20240709	153400	30367175	2660	2660	2660	2660	0
344	20240709	153300	30367175	2660	2660	2660	2660	0
345	20240709	153200	30367175	2660	2660	2660	2660	0
346	20240709	153100	30367175	2660	2660	2660	2660	0
347	20240709	153000	30367175	2660	2660	2660	2660	236
348	20240709	152900	29739415	2665	2665	2665	2665	0
349	20240709	152800	29739415	2665	2665	2665	2665	0
350	20240709	152700	29739415	2665	2665	2665	2665	0
351	20240709	152600	29739415	2665	2665	2665	2665	0
352	20240709	152500	29739415	2665	2665	2665	2665	0
353	20240709	152400	29739415	2665	2665	2665	2665	0
354	20240709	152300	29739415	2665	2665	2665	2665	0
355	20240709	152200	29739415	2665	2665	2665	2665	0
356	20240709	152100	29739415	2665	2665	2665	2665	0
357	20240709	152000	29739415	2665	2665	2665	2665	0
358	20240709	151900	29739415	2665	2660	2665	2660	31
359	20240709	151800	29656850	2660	2660	2660	2660	0
360	20240709	151700	29656850	2660	2660	2660	2660	0
361	20240709	151600	29656850	2660	2660	2660	2660	0
362	20240709	151500	29656850	2660	2660	2660	2660	30
363	20240709	151400	29577050	2660	2660	2660	2660	0
364	20240709	151300	29577050	2660	2665	2665	2660	15
365	20240709	151200	29537125	2660	2660	2660	2660	0
366	20240709	151100	29537125	2660	2660	2660	2660	0
367	20240709	151000	29537125	2660	2660	2660	2660	10
368	20240709	150900	29510525	2665	2665	2665	2665	0
369	20240709	150800	29510525	2665	2665	2665	2665	0
370	20240709	150700	29510525	2665	2665	2665	2665	0
371	20240709	150600	29510525	2665	2665	2665	2665	0
372	20240709	150500	29510525	2665	2665	2665	2665	0
373	20240709	150400	29510525	2665	2665	2665	2665	0
374	20240709	150300	29510525	2665	2665	2665	2665	0
375	20240709	150200	29510525	2665	2665	2665	2665	0
376	20240709	150100	29510525	2665	2665	2665	2665	0
377	20240709	150000	29510525	2665	2665	2665	2665	0
378	20240709	145900	29510525	2665	2665	2665	2665	12
379	20240709	145800	29478545	2665	2665	2665	2665	0
380	20240709	145700	29478545	2665	2665	2665	2665	0
381	20240709	145600	29478545	2665	2665	2665	2665	0
382	20240709	145500	29478545	2665	2665	2665	2665	0
383	20240709	145400	29478545	2665	2665	2665	2665	0
384	20240709	145300	29478545	2665	2665	2665	2665	0
385	20240709	145200	29478545	2665	2665	2665	2665	0
386	20240709	145100	29478545	2665	2665	2665	2665	0
387	20240709	145000	29478545	2665	2665	2665	2665	0
388	20240709	144900	29478545	2665	2665	2665	2665	3
389	20240709	144800	29470550	2670	2670	2670	2670	0
390	20240709	144700	29470550	2670	2670	2670	2670	0
391	20240709	144600	29470550	2670	2670	2670	2670	0
392	20240709	144500	29470550	2670	2670	2670	2670	0
393	20240709	144400	29470550	2670	2670	2670	2670	48
394	20240709	144300	29342390	2670	2670	2670	2670	0
395	20240709	144200	29342390	2670	2670	2670	2670	0
396	20240709	144100	29342390	2670	2670	2670	2670	161
397	20240709	144000	28912520	2670	2670	2670	2670	20
398	20240709	143900	28859120	2670	2670	2670	2670	10
399	20240709	143800	28832420	2670	2670	2670	2670	341
400	20240709	143700	27921950	2665	2665	2665	2665	0
401	20240709	143600	27921950	2665	2665	2665	2665	0
402	20240709	143500	27921950	2665	2665	2665	2665	0
403	20240709	143400	27921950	2665	2665	2665	2665	1
404	20240709	143300	27919285	2665	2665	2665	2665	2
405	20240709	143200	27913955	2670	2670	2670	2670	0
406	20240709	143100	27913955	2670	2670	2670	2670	20
407	20240709	143000	27860555	2670	2670	2670	2670	0
408	20240709	142900	27860555	2670	2670	2670	2670	0
409	20240709	142800	27860555	2670	2670	2670	2670	0
410	20240709	142700	27860555	2670	2670	2670	2670	0
411	20240709	142600	27860555	2670	2670	2670	2670	0
412	20240709	142500	27860555	2670	2670	2670	2670	0
413	20240709	142400	27860555	2670	2670	2670	2670	0
414	20240709	142300	27860555	2670	2670	2670	2670	0
415	20240709	142200	27860555	2670	2670	2670	2670	10
416	20240709	142100	27833855	2670	2670	2670	2670	0
417	20240709	142000	27833855	2670	2670	2670	2670	0
418	20240709	141900	27833855	2670	2670	2670	2670	1
419	20240709	141800	27831185	2670	2670	2670	2670	0
420	20240709	141700	27831185	2670	2670	2670	2670	0
421	20240709	141600	27831185	2670	2670	2670	2670	0
422	20240709	141500	27831185	2670	2670	2670	2670	0
423	20240709	141400	27831185	2670	2670	2670	2670	0
424	20240709	141300	27831185	2670	2670	2670	2670	0
425	20240709	141200	27831185	2670	2670	2670	2670	0
426	20240709	141100	27831185	2670	2670	2670	2670	0
427	20240709	141000	27831185	2670	2670	2670	2670	0
428	20240709	140900	27831185	2670	2670	2670	2670	0
429	20240709	140800	27831185	2670	2670	2670	2670	0
430	20240709	140700	27831185	2670	2670	2670	2670	0
431	20240709	140600	27831185	2670	2670	2670	2670	0
432	20240709	140500	27831185	2670	2670	2670	2670	0
433	20240709	140400	27831185	2670	2670	2670	2670	0
434	20240709	140300	27831185	2670	2670	2670	2670	5
435	20240709	140200	27817835	2670	2670	2670	2670	0
436	20240709	140100	27817835	2670	2670	2670	2670	0
437	20240709	140000	27817835	2670	2670	2670	2670	1
438	20240709	135900	27815165	2670	2670	2670	2670	0
439	20240709	135800	27815165	2670	2665	2670	2665	10
440	20240709	135700	27788470	2670	2670	2670	2670	0
441	20240709	135600	27788470	2670	2670	2670	2670	0
442	20240709	135500	27788470	2670	2670	2670	2670	2
443	20240709	135400	27783130	2670	2670	2670	2670	2
444	20240709	135300	27777790	2670	2670	2670	2670	0
445	20240709	135200	27777790	2670	2670	2670	2670	0
446	20240709	135100	27777790	2670	2670	2670	2670	0
447	20240709	135000	27777790	2670	2670	2670	2670	0
448	20240709	134900	27777790	2670	2670	2670	2670	15
449	20240709	134800	27737740	2670	2670	2670	2670	0
450	20240709	134700	27737740	2670	2670	2670	2670	0
451	20240709	134600	27737740	2670	2670	2670	2670	0
452	20240709	134500	27737740	2670	2670	2670	2670	11
453	20240709	134400	27708370	2670	2670	2670	2670	0
454	20240709	134300	27708370	2670	2670	2670	2670	0
455	20240709	134200	27708370	2670	2670	2670	2670	1
456	20240709	134100	27705700	2635	2665	2665	2635	335
457	20240709	134000	26815360	2665	2665	2665	2665	17
458	20240709	133900	26770055	2665	2665	2665	2665	20
459	20240709	133800	26716755	2660	2660	2660	2660	0
460	20240709	133700	26716755	2660	2660	2660	2660	0
461	20240709	133600	26716755	2660	2660	2660	2660	0
462	20240709	133500	26716755	2660	2660	2660	2660	0
463	20240709	133400	26716755	2660	2660	2660	2660	0
464	20240709	133300	26716755	2660	2660	2660	2660	0
465	20240709	133200	26716755	2660	2660	2660	2660	0
466	20240709	133100	26716755	2660	2660	2660	2660	0
467	20240709	133000	26716755	2660	2660	2660	2660	0
468	20240709	132900	26716755	2660	2660	2660	2660	0
469	20240709	132800	26716755	2660	2660	2660	2660	0
470	20240709	132700	26716755	2660	2660	2660	2660	0
471	20240709	132600	26716755	2660	2660	2660	2660	0
472	20240709	132500	26716755	2660	2660	2660	2660	1
473	20240709	132400	26714095	2655	2655	2655	2655	0
474	20240709	132300	26714095	2655	2655	2655	2655	0
475	20240709	132200	26714095	2655	2655	2655	2655	0
476	20240709	132100	26714095	2655	2655	2655	2655	0
477	20240709	132000	26714095	2655	2655	2655	2655	0
478	20240709	131900	26714095	2655	2655	2655	2655	0
479	20240709	131800	26714095	2655	2655	2655	2655	0
480	20240709	131700	26714095	2655	2655	2655	2655	0
481	20240709	131600	26714095	2655	2655	2655	2655	0
482	20240709	131500	26714095	2655	2655	2655	2655	0
483	20240709	131400	26714095	2655	2655	2655	2655	0
484	20240709	131300	26714095	2655	2655	2655	2655	0
485	20240709	131200	26714095	2655	2655	2655	2655	0
486	20240709	131100	26714095	2655	2655	2655	2655	0
487	20240709	131000	26714095	2655	2655	2655	2655	0
488	20240709	130900	26714095	2655	2655	2655	2655	0
489	20240709	130800	26714095	2655	2655	2655	2655	2
490	20240709	130700	26708785	2675	2675	2675	2675	1
491	20240709	130600	26706110	2640	2640	2640	2640	0
492	20240709	130500	26706110	2640	2640	2640	2640	0
493	20240709	130400	26706110	2640	2640	2640	2640	0
494	20240709	130300	26706110	2640	2640	2640	2640	0
495	20240709	130200	26706110	2640	2640	2640	2640	0
496	20240709	130100	26706110	2640	2640	2640	2640	0
497	20240709	130000	26706110	2640	2640	2640	2640	0
498	20240709	125900	26706110	2640	2640	2640	2640	0
499	20240709	125800	26706110	2640	2640	2640	2640	0
500	20240709	125700	26706110	2640	2640	2640	2640	0
501	20240709	125600	26706110	2640	2640	2640	2640	0
502	20240709	125500	26706110	2640	2640	2640	2640	0
503	20240709	125400	26706110	2640	2640	2640	2640	0
504	20240709	125300	26706110	2640	2640	2640	2640	0
505	20240709	125200	26706110	2640	2640	2640	2640	0
506	20240709	125100	26706110	2640	2640	2640	2640	0
507	20240709	125000	26706110	2640	2640	2640	2640	7
508	20240709	124900	26687630	2675	2675	2675	2675	0
509	20240709	124800	26687630	2675	2675	2675	2675	0
510	20240709	124700	26687630	2675	2675	2675	2675	0
511	20240709	124600	26687630	2675	2675	2675	2675	0
512	20240709	124500	26687630	2675	2675	2675	2675	0
513	20240709	124400	26687630	2675	2675	2675	2675	1
514	20240709	124300	26684955	2635	2635	2635	2635	0
515	20240709	124200	26684955	2635	2635	2635	2635	0
516	20240709	124100	26684955	2635	2635	2635	2635	0
517	20240709	124000	26684955	2635	2635	2635	2635	0
518	20240709	123900	26684955	2635	2635	2635	2635	0
519	20240709	123800	26684955	2635	2650	2650	2635	419
520	20240709	123700	25578040	2675	2675	2675	2675	1
521	20240709	123600	25575365	2650	2650	2650	2650	0
522	20240709	123500	25575365	2650	2650	2650	2650	0
523	20240709	123400	25575365	2650	2650	2650	2650	0
524	20240709	123300	25575365	2650	2650	2650	2650	0
525	20240709	123200	25575365	2650	2650	2650	2650	0
526	20240709	123100	25575365	2650	2650	2650	2650	0
527	20240709	123000	25575365	2650	2650	2650	2650	0
528	20240709	122900	25575365	2650	2650	2650	2650	0
529	20240709	122800	25575365	2650	2650	2650	2650	0
530	20240709	122700	25575365	2650	2660	2660	2650	1072
531	20240709	122600	22731160	2675	2675	2675	2675	0
532	20240709	122500	22731160	2675	2675	2675	2675	0
533	20240709	122400	22731160	2675	2675	2675	2675	0
534	20240709	122300	22731160	2675	2675	2675	2675	0
535	20240709	122200	22731160	2675	2675	2675	2675	0
536	20240709	122100	22731160	2675	2675	2675	2675	0
537	20240709	122000	22731160	2675	2675	2675	2675	0
538	20240709	121900	22731160	2675	2675	2675	2675	0
539	20240709	121800	22731160	2675	2675	2675	2675	0
540	20240709	121700	22731160	2675	2675	2675	2675	0
541	20240709	121600	22731160	2675	2675	2675	2675	0
542	20240709	121500	22731160	2675	2675	2675	2675	0
543	20240709	121400	22731160	2675	2675	2675	2675	0
544	20240709	121300	22731160	2675	2675	2675	2675	0
545	20240709	121200	22731160	2675	2675	2675	2675	0
546	20240709	121100	22731160	2675	2675	2675	2675	0
547	20240709	121000	22731160	2675	2675	2675	2675	0
548	20240709	120900	22731160	2675	2675	2675	2675	0
549	20240709	120800	22731160	2675	2675	2675	2675	0
550	20240709	120700	22731160	2675	2675	2675	2675	0
551	20240709	120600	22731160	2675	2675	2675	2675	0
552	20240709	120500	22731160	2675	2675	2675	2675	0
553	20240709	120400	22731160	2675	2675	2675	2675	0
554	20240709	120300	22731160	2675	2675	2675	2675	0
555	20240709	120200	22731160	2675	2675	2675	2675	0
556	20240709	120100	22731160	2675	2675	2675	2675	10
557	20240709	120000	22704410	2675	2675	2675	2675	0
558	20240709	115900	22704410	2675	2675	2675	2675	0
559	20240709	115800	22704410	2675	2675	2675	2675	0
560	20240709	115700	22704410	2675	2675	2675	2675	9
561	20240709	115600	22680335	2675	2675	2675	2675	0
562	20240709	115500	22680335	2675	2675	2675	2675	0
563	20240709	115400	22680335	2675	2675	2675	2675	0
564	20240709	115300	22680335	2675	2675	2675	2675	0
565	20240709	115200	22680335	2675	2675	2675	2675	0
566	20240709	115100	22680335	2675	2675	2675	2675	0
567	20240709	115000	22680335	2675	2675	2675	2675	0
568	20240709	114900	22680335	2675	2675	2675	2675	0
569	20240709	114800	22680335	2675	2675	2675	2675	0
570	20240709	114700	22680335	2675	2675	2675	2675	0
571	20240709	114600	22680335	2675	2675	2675	2675	0
572	20240709	114500	22680335	2675	2675	2675	2675	0
573	20240709	114400	22680335	2675	2675	2675	2675	0
574	20240709	114300	22680335	2675	2675	2675	2675	0
575	20240709	114200	22680335	2675	2675	2675	2675	0
576	20240709	114100	22680335	2675	2675	2675	2675	0
577	20240709	114000	22680335	2675	2675	2675	2675	0
578	20240709	113900	22680335	2675	2675	2675	2675	5
579	20240709	113800	22666960	2655	2655	2655	2655	0
580	20240709	113700	22666960	2655	2655	2655	2655	0
581	20240709	113600	22666960	2655	2655	2655	2655	0
582	20240709	113500	22666960	2655	2655	2655	2655	0
583	20240709	113400	22666960	2655	2655	2655	2655	0
584	20240709	113300	22666960	2655	2655	2655	2655	0
585	20240709	113200	22666960	2655	2655	2655	2655	0
586	20240709	113100	22666960	2655	2655	2655	2655	0
587	20240709	113000	22666960	2655	2655	2655	2655	0
588	20240709	112900	22666960	2655	2655	2655	2655	69
589	20240709	112800	22483765	2675	2675	2675	2675	0
590	20240709	112700	22483765	2675	2675	2675	2675	0
591	20240709	112600	22483765	2675	2675	2675	2675	0
592	20240709	112500	22483765	2675	2675	2675	2675	0
593	20240709	112400	22483765	2675	2675	2675	2675	0
594	20240709	112300	22483765	2675	2675	2675	2675	1
595	20240709	112200	22481090	2655	2655	2655	2655	0
596	20240709	112100	22481090	2655	2655	2655	2655	1
597	20240709	112000	22478435	2680	2665	2680	2665	14
598	20240709	111900	22441010	2655	2655	2655	2655	0
599	20240709	111800	22441010	2655	2655	2655	2655	1
600	20240709	111700	22438355	2680	2680	2680	2680	0
601	20240709	111600	22438355	2680	2680	2680	2680	0
602	20240709	111500	22438355	2680	2680	2680	2680	0
603	20240709	111400	22438355	2680	2680	2680	2680	0
604	20240709	111300	22438355	2680	2680	2680	2680	0
605	20240709	111200	22438355	2680	2680	2680	2680	0
606	20240709	111100	22438355	2680	2680	2680	2680	1
607	20240709	111000	22435675	2680	2680	2680	2680	0
608	20240709	110900	22435675	2680	2680	2680	2680	0
609	20240709	110800	22435675	2680	2680	2680	2680	0
610	20240709	110700	22435675	2680	2680	2680	2680	0
611	20240709	110600	22435675	2680	2680	2680	2680	0
612	20240709	110500	22435675	2680	2680	2680	2680	0
613	20240709	110400	22435675	2680	2680	2680	2680	0
614	20240709	110300	22435675	2680	2680	2680	2680	0
615	20240709	110200	22435675	2680	2680	2680	2680	0
616	20240709	110100	22435675	2680	2680	2680	2680	0
617	20240709	110000	22435675	2680	2680	2680	2680	0
618	20240709	105900	22435675	2680	2690	2690	2680	476
619	20240709	105800	21159745	2695	2695	2695	2695	0
620	20240709	105700	21159745	2695	2695	2695	2695	50
621	20240709	105600	21024995	2695	2695	2695	2695	0
622	20240709	105500	21024995	2695	2695	2695	2695	0
623	20240709	105400	21024995	2695	2695	2695	2695	10
624	20240709	105300	20998045	2695	2695	2695	2695	0
625	20240709	105200	20998045	2695	2695	2695	2695	49
626	20240709	105100	20865990	2695	2695	2695	2695	0
627	20240709	105000	20865990	2695	2695	2695	2695	0
628	20240709	104900	20865990	2695	2695	2695	2695	0
629	20240709	104800	20865990	2695	2695	2695	2695	53
630	20240709	104700	20723155	2695	2695	2695	2695	297
631	20240709	104600	19922740	2695	2695	2695	2695	0
632	20240709	104500	19922740	2695	2695	2695	2695	0
633	20240709	104400	19922740	2695	2695	2695	2695	0
634	20240709	104300	19922740	2695	2695	2695	2695	0
635	20240709	104200	19922740	2695	2695	2695	2695	247
636	20240709	104100	19257075	2695	2695	2695	2695	22
637	20240709	104000	19197785	2695	2695	2695	2695	0
638	20240709	103900	19197785	2695	2695	2695	2695	0
639	20240709	103800	19197785	2695	2695	2695	2695	0
640	20240709	103700	19197785	2695	2695	2695	2695	0
641	20240709	103600	19197785	2695	2695	2695	2695	123
642	20240709	103500	18866300	2695	2685	2695	2685	14
643	20240709	103400	18828700	2695	2695	2695	2695	0
644	20240709	103300	18828700	2695	2695	2695	2695	0
645	20240709	103200	18828700	2695	2695	2695	2695	0
646	20240709	103100	18828700	2695	2695	2695	2695	0
647	20240709	103000	18828700	2695	2695	2695	2695	0
648	20240709	102900	18828700	2695	2690	2695	2690	2079
649	20240709	102800	13225810	2685	2695	2695	2685	90
650	20240709	102700	12983350	2695	2700	2700	2695	659
651	20240709	102600	11204495	2695	2695	2695	2695	13
652	20240709	102500	11169460	2695	2695	2695	2695	0
653	20240709	102400	11169460	2695	2695	2695	2695	0
654	20240709	102300	11169460	2695	2685	2695	2685	22
655	20240709	102200	11110360	2685	2685	2685	2685	0
656	20240709	102100	11110360	2685	2685	2685	2685	0
657	20240709	102000	11110360	2685	2685	2685	2685	0
658	20240709	101900	11110360	2685	2685	2685	2685	19
659	20240709	101800	11059345	2700	2700	2700	2700	0
660	20240709	101700	11059345	2700	2700	2700	2700	0
661	20240709	101600	11059345	2700	2700	2700	2700	0
662	20240709	101500	11059345	2700	2700	2700	2700	0
663	20240709	101400	11059345	2700	2700	2700	2700	10
664	20240709	101300	11032345	2700	2700	2700	2700	1
665	20240709	101200	11029645	2700	2700	2700	2700	0
666	20240709	101100	11029645	2700	2700	2700	2700	0
667	20240709	101000	11029645	2700	2700	2700	2700	0
668	20240709	100900	11029645	2700	2700	2700	2700	12
669	20240709	100800	10997245	2700	2680	2700	2680	21
670	20240709	100700	10940945	2690	2690	2690	2690	1
671	20240709	100600	10938255	2680	2680	2680	2680	0
672	20240709	100500	10938255	2680	2675	2680	2675	313
673	20240709	100400	10099490	2680	2680	2680	2680	1
674	20240709	100300	10096810	2680	2670	2680	2670	163
675	20240709	100200	9661590	2670	2670	2670	2670	1
676	20240709	100100	9658920	2650	2650	2650	2650	10
677	20240709	100000	9632420	2670	2670	2670	2670	0
678	20240709	095900	9632420	2670	2670	2670	2670	5
679	20240709	095800	9619070	2670	2665	2670	2665	3
680	20240709	095700	9611065	2650	2640	2650	2640	2969
681	20240709	095600	1771780	2640	2640	2640	2640	0
682	20240709	095500	1771780	2640	2640	2640	2640	36
683	20240709	095400	1676740	2640	2640	2640	2640	0
684	20240709	095300	1676740	2640	2640	2640	2640	0
685	20240709	095200	1676740	2640	2640	2640	2640	0
686	20240709	095100	1676740	2640	2640	2640	2640	0
687	20240709	095000	1676740	2640	2640	2640	2640	0
688	20240709	094900	1676740	2640	2640	2640	2640	0
689	20240709	094800	1676740	2640	2640	2640	2640	5
690	20240709	094700	1663540	2640	2640	2640	2640	0
691	20240709	094600	1663540	2640	2640	2640	2640	0
692	20240709	094500	1663540	2640	2640	2640	2640	0
693	20240709	094400	1663540	2640	2640	2640	2640	100
694	20240709	094300	1399540	2640	2640	2640	2640	1
695	20240709	094200	1396900	2640	2640	2640	2640	0
696	20240709	094100	1396900	2640	2635	2640	2635	14
697	20240709	094000	1360005	2635	2635	2635	2635	0
698	20240709	093900	1360005	2635	2635	2635	2635	0
699	20240709	093800	1360005	2635	2635	2635	2635	0
700	20240709	093700	1360005	2635	2635	2635	2635	0
701	20240709	093600	1360005	2635	2635	2635	2635	20
702	20240709	093500	1307305	2640	2640	2640	2640	37
703	20240709	093400	1209625	2640	2640	2640	2640	0
704	20240709	093300	1209625	2640	2640	2640	2640	0
705	20240709	093200	1209625	2640	2640	2640	2640	0
706	20240709	093100	1209625	2640	2640	2640	2640	0
707	20240709	093000	1209625	2640	2640	2640	2640	0
708	20240709	092900	1209625	2640	2640	2640	2640	0
709	20240709	092800	1209625	2640	2640	2640	2640	0
710	20240709	092700	1209625	2640	2640	2640	2640	0
711	20240709	092600	1209625	2640	2640	2640	2640	0
712	20240709	092500	1209625	2640	2640	2640	2640	0
713	20240709	092400	1209625	2640	2640	2640	2640	0
714	20240709	092300	1209625	2640	2640	2640	2640	0
715	20240709	092200	1209625	2640	2640	2640	2640	0
716	20240709	092100	1209625	2640	2640	2640	2640	0
717	20240709	092000	1209625	2640	2640	2640	2640	0
718	20240709	091900	1209625	2640	2640	2640	2640	0
719	20240709	091800	1209625	2640	2640	2640	2640	10
720	20240709	091700	1183225	2640	2640	2640	2640	1
721	20240709	091600	1180585	2635	2635	2635	2635	400
722	20240709	091500	126585	2640	2640	2640	2640	0
723	20240709	091400	126585	2640	2640	2640	2640	0
724	20240709	091300	126585	2640	2640	2640	2640	6
725	20240709	091200	110745	2635	2635	2635	2635	0
726	20240709	091100	110745	2635	2635	2635	2635	0
727	20240709	091000	110745	2635	2635	2635	2635	0
728	20240709	090900	110745	2635	2635	2635	2635	0
729	20240709	090800	110745	2635	2635	2635	2635	0
730	20240709	090700	110745	2635	2635	2635	2635	1
731	20240709	090600	108110	2640	2640	2640	2640	0
732	20240709	090500	108110	2640	2640	2640	2640	14
733	20240709	090400	71150	2640	2640	2640	2640	0
734	20240709	090300	71150	2640	2640	2640	2640	1
735	20240709	090200	68510	2635	2635	2635	2635	0
736	20240709	090100	68510	2635	2635	2635	2635	0
737	20240709	090000	68510	2635	2635	2635	2635	26