KissMeData/290120/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	211400	27854685	2990	2990	2990	2990	191
3	20240709	211300	27854685	2990	2990	2990	2990	0
4	20240709	211200	27854685	2990	2990	2990	2990	0
5	20240709	211100	27854685	2990	2990	2990	2990	0
6	20240709	211000	27854685	2990	2990	2990	2990	0
7	20240709	210900	27854685	2990	2990	2990	2990	0
8	20240709	210800	27854685	2990	2990	2990	2990	0
9	20240709	210700	27854685	2990	2990	2990	2990	0
10	20240709	210600	27854685	2990	2990	2990	2990	0
11	20240709	210500	27854685	2990	2990	2990	2990	0
12	20240709	210400	27854685	2990	2990	2990	2990	0
13	20240709	210300	27854685	2990	2990	2990	2990	0
14	20240709	210200	27854685	2990	2990	2990	2990	0
15	20240709	210100	27854685	2990	2990	2990	2990	0
16	20240709	210000	27854685	2990	2990	2990	2990	0
17	20240709	205900	27854685	2990	2990	2990	2990	0
18	20240709	205800	27854685	2990	2990	2990	2990	0
19	20240709	205700	27854685	2990	2990	2990	2990	0
20	20240709	205600	27854685	2990	2990	2990	2990	0
21	20240709	205500	27854685	2990	2990	2990	2990	0
22	20240709	205400	27854685	2990	2990	2990	2990	0
23	20240709	205300	27854685	2990	2990	2990	2990	0
24	20240709	205200	27854685	2990	2990	2990	2990	0
25	20240709	205100	27854685	2990	2990	2990	2990	0
26	20240709	205000	27854685	2990	2990	2990	2990	0
27	20240709	204900	27854685	2990	2990	2990	2990	0
28	20240709	204800	27854685	2990	2990	2990	2990	0
29	20240709	204700	27854685	2990	2990	2990	2990	0
30	20240709	204600	27854685	2990	2990	2990	2990	0
31	20240709	204500	27854685	2990	2990	2990	2990	0
32	20240709	204400	27854685	2990	2990	2990	2990	191
33	20240709	204300	27854685	2990	2990	2990	2990	0
34	20240709	204200	27854685	2990	2990	2990	2990	0
35	20240709	204100	27854685	2990	2990	2990	2990	0
36	20240709	204000	27854685	2990	2990	2990	2990	0
37	20240709	203900	27854685	2990	2990	2990	2990	0
38	20240709	203800	27854685	2990	2990	2990	2990	0
39	20240709	203700	27854685	2990	2990	2990	2990	0
40	20240709	203600	27854685	2990	2990	2990	2990	0
41	20240709	203500	27854685	2990	2990	2990	2990	0
42	20240709	203400	27854685	2990	2990	2990	2990	0
43	20240709	203300	27854685	2990	2990	2990	2990	0
44	20240709	203200	27854685	2990	2990	2990	2990	0
45	20240709	203100	27854685	2990	2990	2990	2990	0
46	20240709	203000	27854685	2990	2990	2990	2990	0
47	20240709	202900	27854685	2990	2990	2990	2990	0
48	20240709	202800	27854685	2990	2990	2990	2990	0
49	20240709	202700	27854685	2990	2990	2990	2990	0
50	20240709	202600	27854685	2990	2990	2990	2990	0
51	20240709	202500	27854685	2990	2990	2990	2990	0
52	20240709	202400	27854685	2990	2990	2990	2990	0
53	20240709	202300	27854685	2990	2990	2990	2990	0
54	20240709	202200	27854685	2990	2990	2990	2990	0
55	20240709	202100	27854685	2990	2990	2990	2990	0
56	20240709	202000	27854685	2990	2990	2990	2990	0
57	20240709	201900	27854685	2990	2990	2990	2990	0
58	20240709	201800	27854685	2990	2990	2990	2990	0
59	20240709	201700	27854685	2990	2990	2990	2990	0
60	20240709	201600	27854685	2990	2990	2990	2990	0
61	20240709	201500	27854685	2990	2990	2990	2990	0
62	20240709	201400	27854685	2990	2990	2990	2990	191
63	20240709	201300	27854685	2990	2990	2990	2990	0
64	20240709	201200	27854685	2990	2990	2990	2990	0
65	20240709	201100	27854685	2990	2990	2990	2990	0
66	20240709	201000	27854685	2990	2990	2990	2990	0
67	20240709	200900	27854685	2990	2990	2990	2990	0
68	20240709	200800	27854685	2990	2990	2990	2990	0
69	20240709	200700	27854685	2990	2990	2990	2990	0
70	20240709	200600	27854685	2990	2990	2990	2990	0
71	20240709	200500	27854685	2990	2990	2990	2990	0
72	20240709	200400	27854685	2990	2990	2990	2990	0
73	20240709	200300	27854685	2990	2990	2990	2990	0
74	20240709	200200	27854685	2990	2990	2990	2990	0
75	20240709	200100	27854685	2990	2990	2990	2990	0
76	20240709	200000	27854685	2990	2990	2990	2990	0
77	20240709	195900	27854685	2990	2990	2990	2990	0
78	20240709	195800	27854685	2990	2990	2990	2990	0
79	20240709	195700	27854685	2990	2990	2990	2990	0
80	20240709	195600	27854685	2990	2990	2990	2990	0
81	20240709	195500	27854685	2990	2990	2990	2990	0
82	20240709	195400	27854685	2990	2990	2990	2990	0
83	20240709	195300	27854685	2990	2990	2990	2990	0
84	20240709	195200	27854685	2990	2990	2990	2990	0
85	20240709	195100	27854685	2990	2990	2990	2990	0
86	20240709	195000	27854685	2990	2990	2990	2990	0
87	20240709	194900	27854685	2990	2990	2990	2990	0
88	20240709	194800	27854685	2990	2990	2990	2990	0
89	20240709	194700	27854685	2990	2990	2990	2990	0
90	20240709	194600	27854685	2990	2990	2990	2990	0
91	20240709	194500	27854685	2990	2990	2990	2990	0
92	20240709	194400	27854685	2990	2990	2990	2990	191
93	20240709	194300	27854685	2990	2990	2990	2990	0
94	20240709	194200	27854685	2990	2990	2990	2990	0
95	20240709	194100	27854685	2990	2990	2990	2990	0
96	20240709	194000	27854685	2990	2990	2990	2990	0
97	20240709	193900	27854685	2990	2990	2990	2990	0
98	20240709	193800	27854685	2990	2990	2990	2990	0
99	20240709	193700	27854685	2990	2990	2990	2990	0
100	20240709	193600	27854685	2990	2990	2990	2990	0
101	20240709	193500	27854685	2990	2990	2990	2990	0
102	20240709	193400	27854685	2990	2990	2990	2990	0
103	20240709	193300	27854685	2990	2990	2990	2990	0
104	20240709	193200	27854685	2990	2990	2990	2990	0
105	20240709	193100	27854685	2990	2990	2990	2990	0
106	20240709	193000	27854685	2990	2990	2990	2990	0
107	20240709	192900	27854685	2990	2990	2990	2990	0
108	20240709	192800	27854685	2990	2990	2990	2990	0
109	20240709	192700	27854685	2990	2990	2990	2990	0
110	20240709	192600	27854685	2990	2990	2990	2990	0
111	20240709	192500	27854685	2990	2990	2990	2990	0
112	20240709	192400	27854685	2990	2990	2990	2990	0
113	20240709	192300	27854685	2990	2990	2990	2990	0
114	20240709	192200	27854685	2990	2990	2990	2990	0
115	20240709	192100	27854685	2990	2990	2990	2990	0
116	20240709	192000	27854685	2990	2990	2990	2990	0
117	20240709	191900	27854685	2990	2990	2990	2990	0
118	20240709	191800	27854685	2990	2990	2990	2990	0
119	20240709	191700	27854685	2990	2990	2990	2990	0
120	20240709	191600	27854685	2990	2990	2990	2990	0
121	20240709	191500	27854685	2990	2990	2990	2990	0
122	20240709	191400	27854685	2990	2990	2990	2990	191
123	20240709	191300	27854685	2990	2990	2990	2990	0
124	20240709	191200	27854685	2990	2990	2990	2990	0
125	20240709	191100	27854685	2990	2990	2990	2990	0
126	20240709	191000	27854685	2990	2990	2990	2990	0
127	20240709	190900	27854685	2990	2990	2990	2990	0
128	20240709	190800	27854685	2990	2990	2990	2990	0
129	20240709	190700	27854685	2990	2990	2990	2990	0
130	20240709	190600	27854685	2990	2990	2990	2990	0
131	20240709	190500	27854685	2990	2990	2990	2990	0
132	20240709	190400	27854685	2990	2990	2990	2990	0
133	20240709	190300	27854685	2990	2990	2990	2990	0
134	20240709	190200	27854685	2990	2990	2990	2990	0
135	20240709	190100	27854685	2990	2990	2990	2990	0
136	20240709	190000	27854685	2990	2990	2990	2990	0
137	20240709	185900	27854685	2990	2990	2990	2990	0
138	20240709	185800	27854685	2990	2990	2990	2990	0
139	20240709	185700	27854685	2990	2990	2990	2990	0
140	20240709	185600	27854685	2990	2990	2990	2990	0
141	20240709	185500	27854685	2990	2990	2990	2990	0
142	20240709	185400	27854685	2990	2990	2990	2990	0
143	20240709	185300	27854685	2990	2990	2990	2990	0
144	20240709	185200	27854685	2990	2990	2990	2990	0
145	20240709	185100	27854685	2990	2990	2990	2990	0
146	20240709	185000	27854685	2990	2990	2990	2990	0
147	20240709	184900	27854685	2990	2990	2990	2990	0
148	20240709	184800	27854685	2990	2990	2990	2990	0
149	20240709	184700	27854685	2990	2990	2990	2990	0
150	20240709	184600	27854685	2990	2990	2990	2990	0
151	20240709	184500	27854685	2990	2990	2990	2990	0
152	20240709	184400	27854685	2990	2990	2990	2990	191
153	20240709	184300	27854685	2990	2990	2990	2990	0
154	20240709	184200	27854685	2990	2990	2990	2990	0
155	20240709	184100	27854685	2990	2990	2990	2990	0
156	20240709	184000	27854685	2990	2990	2990	2990	0
157	20240709	183900	27854685	2990	2990	2990	2990	0
158	20240709	183800	27854685	2990	2990	2990	2990	0
159	20240709	183700	27854685	2990	2990	2990	2990	0
160	20240709	183600	27854685	2990	2990	2990	2990	0
161	20240709	183500	27854685	2990	2990	2990	2990	0
162	20240709	183400	27854685	2990	2990	2990	2990	0
163	20240709	183300	27854685	2990	2990	2990	2990	0
164	20240709	183200	27854685	2990	2990	2990	2990	0
165	20240709	183100	27854685	2990	2990	2990	2990	0
166	20240709	183000	27854685	2990	2990	2990	2990	0
167	20240709	182900	27854685	2990	2990	2990	2990	0
168	20240709	182800	27854685	2990	2990	2990	2990	0
169	20240709	182700	27854685	2990	2990	2990	2990	0
170	20240709	182600	27854685	2990	2990	2990	2990	0
171	20240709	182500	27854685	2990	2990	2990	2990	0
172	20240709	182400	27854685	2990	2990	2990	2990	0
173	20240709	182300	27854685	2990	2990	2990	2990	0
174	20240709	182200	27854685	2990	2990	2990	2990	0
175	20240709	182100	27854685	2990	2990	2990	2990	0
176	20240709	182000	27854685	2990	2990	2990	2990	0
177	20240709	181900	27854685	2990	2990	2990	2990	0
178	20240709	181800	27854685	2990	2990	2990	2990	0
179	20240709	181700	27854685	2990	2990	2990	2990	0
180	20240709	181600	27854685	2990	2990	2990	2990	0
181	20240709	181500	27854685	2990	2990	2990	2990	0
182	20240709	181400	27854685	2990	2990	2990	2990	191
183	20240709	181300	27854685	2990	2990	2990	2990	0
184	20240709	181200	27854685	2990	2990	2990	2990	0
185	20240709	181100	27854685	2990	2990	2990	2990	0
186	20240709	181000	27854685	2990	2990	2990	2990	0
187	20240709	180900	27854685	2990	2990	2990	2990	0
188	20240709	180800	27854685	2990	2990	2990	2990	0
189	20240709	180700	27854685	2990	2990	2990	2990	0
190	20240709	180600	27854685	2990	2990	2990	2990	0
191	20240709	180500	27854685	2990	2990	2990	2990	0
192	20240709	180400	27854685	2990	2990	2990	2990	0
193	20240709	180300	27854685	2990	2990	2990	2990	0
194	20240709	180200	27854685	2990	2990	2990	2990	0
195	20240709	180100	27854685	2990	2990	2990	2990	0
196	20240709	180000	27854685	2990	2990	2990	2990	0
197	20240709	175900	27854685	2990	2990	2990	2990	0
198	20240709	175800	27854685	2990	2990	2990	2990	0
199	20240709	175700	27854685	2990	2990	2990	2990	0
200	20240709	175600	27854685	2990	2990	2990	2990	0
201	20240709	175500	27854685	2990	2990	2990	2990	0
202	20240709	175400	27854685	2990	2990	2990	2990	0
203	20240709	175300	27854685	2990	2990	2990	2990	0
204	20240709	175200	27854685	2990	2990	2990	2990	0
205	20240709	175100	27854685	2990	2990	2990	2990	0
206	20240709	175000	27854685	2990	2990	2990	2990	0
207	20240709	174900	27854685	2990	2990	2990	2990	0
208	20240709	174800	27854685	2990	2990	2990	2990	0
209	20240709	174700	27854685	2990	2990	2990	2990	0
210	20240709	174600	27854685	2990	2990	2990	2990	0
211	20240709	174500	27854685	2990	2990	2990	2990	0
212	20240709	174400	27854685	2990	2990	2990	2990	191
213	20240709	174300	27854685	2990	2990	2990	2990	0
214	20240709	174200	27854685	2990	2990	2990	2990	0
215	20240709	174100	27854685	2990	2990	2990	2990	0
216	20240709	174000	27854685	2990	2990	2990	2990	0
217	20240709	173900	27854685	2990	2990	2990	2990	0
218	20240709	173800	27854685	2990	2990	2990	2990	0
219	20240709	173700	27854685	2990	2990	2990	2990	0
220	20240709	173600	27854685	2990	2990	2990	2990	0
221	20240709	173500	27854685	2990	2990	2990	2990	0
222	20240709	173400	27854685	2990	2990	2990	2990	0
223	20240709	173300	27854685	2990	2990	2990	2990	0
224	20240709	173200	27854685	2990	2990	2990	2990	0
225	20240709	173100	27854685	2990	2990	2990	2990	0
226	20240709	173000	27854685	2990	2990	2990	2990	0
227	20240709	172900	27854685	2990	2990	2990	2990	0
228	20240709	172800	27854685	2990	2990	2990	2990	0
229	20240709	172700	27854685	2990	2990	2990	2990	0
230	20240709	172600	27854685	2990	2990	2990	2990	0
231	20240709	172500	27854685	2990	2990	2990	2990	0
232	20240709	172400	27854685	2990	2990	2990	2990	0
233	20240709	172300	27854685	2990	2990	2990	2990	0
234	20240709	172200	27854685	2990	2990	2990	2990	0
235	20240709	172100	27854685	2990	2990	2990	2990	0
236	20240709	172000	27854685	2990	2990	2990	2990	0
237	20240709	171900	27854685	2990	2990	2990	2990	0
238	20240709	171800	27854685	2990	2990	2990	2990	0
239	20240709	171700	27854685	2990	2990	2990	2990	0
240	20240709	171600	27854685	2990	2990	2990	2990	0
241	20240709	171500	27854685	2990	2990	2990	2990	0
242	20240709	171400	27854685	2990	2990	2990	2990	191
243	20240709	171300	27854685	2990	2990	2990	2990	0
244	20240709	171200	27854685	2990	2990	2990	2990	0
245	20240709	171100	27854685	2990	2990	2990	2990	0
246	20240709	171000	27854685	2990	2990	2990	2990	0
247	20240709	170900	27854685	2990	2990	2990	2990	0
248	20240709	170800	27854685	2990	2990	2990	2990	0
249	20240709	170700	27854685	2990	2990	2990	2990	0
250	20240709	170600	27854685	2990	2990	2990	2990	0
251	20240709	170500	27854685	2990	2990	2990	2990	0
252	20240709	170400	27854685	2990	2990	2990	2990	0
253	20240709	170300	27854685	2990	2990	2990	2990	0
254	20240709	170200	27854685	2990	2990	2990	2990	0
255	20240709	170100	27854685	2990	2990	2990	2990	0
256	20240709	170000	27854685	2990	2990	2990	2990	0
257	20240709	165900	27854685	2990	2990	2990	2990	0
258	20240709	165800	27854685	2990	2990	2990	2990	0
259	20240709	165700	27854685	2990	2990	2990	2990	0
260	20240709	165600	27854685	2990	2990	2990	2990	0
261	20240709	165500	27854685	2990	2990	2990	2990	0
262	20240709	165400	27854685	2990	2990	2990	2990	0
263	20240709	165300	27854685	2990	2990	2990	2990	0
264	20240709	165200	27854685	2990	2990	2990	2990	0
265	20240709	165100	27854685	2990	2990	2990	2990	0
266	20240709	165000	27854685	2990	2990	2990	2990	0
267	20240709	164900	27854685	2990	2990	2990	2990	0
268	20240709	164800	27854685	2990	2990	2990	2990	0
269	20240709	164700	27854685	2990	2990	2990	2990	0
270	20240709	164600	27854685	2990	2990	2990	2990	0
271	20240709	164500	27854685	2990	2990	2990	2990	0
272	20240709	164400	27854685	2990	2990	2990	2990	191
273	20240709	164300	27854685	2990	2990	2990	2990	0
274	20240709	164200	27854685	2990	2990	2990	2990	0
275	20240709	164100	27854685	2990	2990	2990	2990	0
276	20240709	164000	27854685	2990	2990	2990	2990	0
277	20240709	163900	27854685	2990	2990	2990	2990	0
278	20240709	163800	27854685	2990	2990	2990	2990	0
279	20240709	163700	27854685	2990	2990	2990	2990	0
280	20240709	163600	27854685	2990	2990	2990	2990	0
281	20240709	163500	27854685	2990	2990	2990	2990	0
282	20240709	163400	27854685	2990	2990	2990	2990	0
283	20240709	163300	27854685	2990	2990	2990	2990	0
284	20240709	163200	27854685	2990	2990	2990	2990	0
285	20240709	163100	27854685	2990	2990	2990	2990	0
286	20240709	163000	27854685	2990	2990	2990	2990	0
287	20240709	162900	27854685	2990	2990	2990	2990	0
288	20240709	162800	27854685	2990	2990	2990	2990	0
289	20240709	162700	27854685	2990	2990	2990	2990	0
290	20240709	162600	27854685	2990	2990	2990	2990	0
291	20240709	162500	27854685	2990	2990	2990	2990	0
292	20240709	162400	27854685	2990	2990	2990	2990	0
293	20240709	162300	27854685	2990	2990	2990	2990	0
294	20240709	162200	27854685	2990	2990	2990	2990	0
295	20240709	162100	27854685	2990	2990	2990	2990	0
296	20240709	162000	27854685	2990	2990	2990	2990	0
297	20240709	161900	27854685	2990	2990	2990	2990	0
298	20240709	161800	27854685	2990	2990	2990	2990	0
299	20240709	161700	27854685	2990	2990	2990	2990	0
300	20240709	161600	27854685	2990	2990	2990	2990	0
301	20240709	161500	27854685	2990	2990	2990	2990	0
302	20240709	161400	27854685	2990	2990	2990	2990	191
303	20240709	161300	27854685	2990	2990	2990	2990	0
304	20240709	161200	27854685	2990	2990	2990	2990	0
305	20240709	161100	27854685	2990	2990	2990	2990	0
306	20240709	161000	27854685	2990	2990	2990	2990	0
307	20240709	160900	27854685	2990	2990	2990	2990	0
308	20240709	160800	27854685	2990	2990	2990	2990	0
309	20240709	160700	27854685	2990	2990	2990	2990	0
310	20240709	160600	27854685	2990	2990	2990	2990	0
311	20240709	160500	27854685	2990	2990	2990	2990	0
312	20240709	160400	27854685	2990	2990	2990	2990	0
313	20240709	160300	27854685	2990	2990	2990	2990	0
314	20240709	160200	27854685	2990	2990	2990	2990	0
315	20240709	160100	27854685	2990	2990	2990	2990	0
316	20240709	160000	27854685	2990	2990	2990	2990	0
317	20240709	155900	27854685	2990	2990	2990	2990	0
318	20240709	155800	27854685	2990	2990	2990	2990	0
319	20240709	155700	27854685	2990	2990	2990	2990	0
320	20240709	155600	27854685	2990	2990	2990	2990	0
321	20240709	155500	27854685	2990	2990	2990	2990	0
322	20240709	155400	27854685	2990	2990	2990	2990	0
323	20240709	155300	27854685	2990	2990	2990	2990	0
324	20240709	155200	27854685	2990	2990	2990	2990	0
325	20240709	155100	27854685	2990	2990	2990	2990	0
326	20240709	155000	27854685	2990	2990	2990	2990	0
327	20240709	154900	27854685	2990	2990	2990	2990	0
328	20240709	154800	27854685	2990	2990	2990	2990	0
329	20240709	154700	27854685	2990	2990	2990	2990	0
330	20240709	154600	27854685	2990	2990	2990	2990	0
331	20240709	154500	27854685	2990	2990	2990	2990	0
332	20240709	154400	27854685	2990	2990	2990	2990	191
333	20240709	154300	27854685	2990	2990	2990	2990	0
334	20240709	154200	27854685	2990	2990	2990	2990	0
335	20240709	154100	27854685	2990	2990	2990	2990	0
336	20240709	154000	27854685	2990	2990	2990	2990	0
337	20240709	153900	27854685	2990	2990	2990	2990	0
338	20240709	153800	27854685	2990	2990	2990	2990	0
339	20240709	153700	27854685	2990	2990	2990	2990	0
340	20240709	153600	27854685	2990	2990	2990	2990	0
341	20240709	153500	27854685	2990	2990	2990	2990	0
342	20240709	153400	27854685	2990	2990	2990	2990	0
343	20240709	153300	27854685	2990	2990	2990	2990	0
344	20240709	153200	27854685	2990	2990	2990	2990	0
345	20240709	153100	27854685	2990	2990	2990	2990	0
346	20240709	153000	27854685	2990	2990	2990	2990	191
347	20240709	152900	27283595	2990	2990	2990	2990	0
348	20240709	152800	27283595	2990	2990	2990	2990	0
349	20240709	152700	27283595	2990	2990	2990	2990	0
350	20240709	152600	27283595	2990	2990	2990	2990	0
351	20240709	152500	27283595	2990	2990	2990	2990	0
352	20240709	152400	27283595	2990	2990	2990	2990	0
353	20240709	152300	27283595	2990	2990	2990	2990	0
354	20240709	152200	27283595	2990	2990	2990	2990	0
355	20240709	152100	27283595	2990	2990	2990	2990	0
356	20240709	152000	27283595	2990	2990	2990	2990	0
357	20240709	151900	27283595	2990	2990	2990	2990	0
358	20240709	151800	27283595	2990	2990	2990	2990	0
359	20240709	151700	27283595	2990	2990	2990	2990	0
360	20240709	151600	27283595	2990	2990	2990	2990	0
361	20240709	151500	27283595	2990	2980	2990	2980	64
362	20240709	151400	27092805	2990	2990	2990	2990	0
363	20240709	151300	27092805	2990	2990	2990	2990	0
364	20240709	151200	27092805	2990	2990	2990	2990	0
365	20240709	151100	27092805	2990	2990	2990	2990	0
366	20240709	151000	27092805	2990	2990	2990	2990	0
367	20240709	150900	27092805	2990	2990	2990	2990	0
368	20240709	150800	27092805	2990	2990	2990	2990	12
369	20240709	150700	27056925	2990	2990	2990	2990	10
370	20240709	150600	27027025	2980	2980	2980	2980	0
371	20240709	150500	27027025	2980	2980	2980	2980	0
372	20240709	150400	27027025	2980	2980	2980	2980	0
373	20240709	150300	27027025	2980	2980	2980	2980	0
374	20240709	150200	27027025	2980	2980	2980	2980	0
375	20240709	150100	27027025	2980	2980	2980	2980	0
376	20240709	150000	27027025	2980	2980	2980	2980	0
377	20240709	145900	27027025	2980	2980	2980	2980	0
378	20240709	145800	27027025	2980	2980	2980	2980	0
379	20240709	145700	27027025	2980	2980	2980	2980	0
380	20240709	145600	27027025	2980	2980	2980	2980	0
381	20240709	145500	27027025	2980	2980	2980	2980	0
382	20240709	145400	27027025	2980	2980	2980	2980	0
383	20240709	145300	27027025	2980	2980	2980	2980	0
384	20240709	145200	27027025	2980	2980	2980	2980	0
385	20240709	145100	27027025	2980	2980	2980	2980	0
386	20240709	145000	27027025	2980	2980	2980	2980	0
387	20240709	144900	27027025	2980	2980	2980	2980	0
388	20240709	144800	27027025	2980	2980	2980	2980	0
389	20240709	144700	27027025	2980	2980	2980	2980	0
390	20240709	144600	27027025	2980	2980	2980	2980	0
391	20240709	144500	27027025	2980	2980	2980	2980	0
392	20240709	144400	27027025	2980	2980	2980	2980	0
393	20240709	144300	27027025	2980	2980	2980	2980	0
394	20240709	144200	27027025	2980	2980	2980	2980	0
395	20240709	144100	27027025	2980	2980	2980	2980	0
396	20240709	144000	27027025	2980	2980	2980	2980	0
397	20240709	143900	27027025	2980	2980	2980	2980	0
398	20240709	143800	27027025	2980	2980	2980	2980	0
399	20240709	143700	27027025	2980	2980	2980	2980	0
400	20240709	143600	27027025	2980	2980	2980	2980	0
401	20240709	143500	27027025	2980	2980	2980	2980	113
402	20240709	143400	26690285	2995	2995	2995	2995	0
403	20240709	143300	26690285	2995	2995	2995	2995	0
404	20240709	143200	26690285	2995	2995	2995	2995	0
405	20240709	143100	26690285	2995	2995	2995	2995	0
406	20240709	143000	26690285	2995	2995	2995	2995	0
407	20240709	142900	26690285	2995	2995	2995	2995	0
408	20240709	142800	26690285	2995	2995	2995	2995	0
409	20240709	142700	26690285	2995	2995	2995	2995	0
410	20240709	142600	26690285	2995	2995	2995	2995	0
411	20240709	142500	26690285	2995	2995	2995	2995	0
412	20240709	142400	26690285	2995	2995	2995	2995	0
413	20240709	142300	26690285	2995	2995	2995	2995	0
414	20240709	142200	26690285	2995	2995	2995	2995	0
415	20240709	142100	26690285	2995	2995	2995	2995	0
416	20240709	142000	26690285	2995	2995	2995	2995	0
417	20240709	141900	26690285	2995	2995	2995	2995	0
418	20240709	141800	26690285	2995	2995	2995	2995	0
419	20240709	141700	26690285	2995	2995	2995	2995	0
420	20240709	141600	26690285	2995	2995	2995	2995	0
421	20240709	141500	26690285	2995	2995	2995	2995	0
422	20240709	141400	26690285	2995	2995	2995	2995	20
423	20240709	141300	26630385	2995	2995	2995	2995	0
424	20240709	141200	26630385	2995	2995	2995	2995	0
425	20240709	141100	26630385	2995	2995	2995	2995	0
426	20240709	141000	26630385	2995	2995	2995	2995	0
427	20240709	140900	26630385	2995	2995	2995	2995	0
428	20240709	140800	26630385	2995	2995	2995	2995	0
429	20240709	140700	26630385	2995	2995	2995	2995	0
430	20240709	140600	26630385	2995	2995	2995	2995	0
431	20240709	140500	26630385	2995	2995	2995	2995	0
432	20240709	140400	26630385	2995	2995	2995	2995	0
433	20240709	140300	26630385	2995	2995	2995	2995	0
434	20240709	140200	26630385	2995	2995	2995	2995	0
435	20240709	140100	26630385	2995	2995	2995	2995	0
436	20240709	140000	26630385	2995	2995	2995	2995	0
437	20240709	135900	26630385	2995	2995	2995	2995	94
438	20240709	135800	26348855	2980	2980	2980	2980	0
439	20240709	135700	26348855	2980	2980	2980	2980	0
440	20240709	135600	26348855	2980	2980	2980	2980	1
441	20240709	135500	26345875	2980	2980	2980	2980	0
442	20240709	135400	26345875	2980	2980	2980	2980	1000
443	20240709	135300	23365875	2980	2980	2980	2980	0
444	20240709	135200	23365875	2980	2980	2980	2980	0
445	20240709	135100	23365875	2980	2980	2980	2980	0
446	20240709	135000	23365875	2980	2980	2980	2980	0
447	20240709	134900	23365875	2980	2980	2980	2980	0
448	20240709	134800	23365875	2980	2980	2980	2980	0
449	20240709	134700	23365875	2980	2980	2980	2980	0
450	20240709	134600	23365875	2980	2980	2980	2980	0
451	20240709	134500	23365875	2980	2980	2980	2980	0
452	20240709	134400	23365875	2980	2980	2980	2980	0
453	20240709	134300	23365875	2980	2980	2980	2980	0
454	20240709	134200	23365875	2980	2980	2980	2980	0
455	20240709	134100	23365875	2980	2980	2980	2980	0
456	20240709	134000	23365875	2980	2980	2980	2980	0
457	20240709	133900	23365875	2980	2980	2980	2980	0
458	20240709	133800	23365875	2980	2980	2980	2980	399
459	20240709	133700	22176855	2980	2985	2985	2980	145
460	20240709	133600	21744745	2990	2990	2990	2990	0
461	20240709	133500	21744745	2990	2990	2990	2990	0
462	20240709	133400	21744745	2990	2990	2990	2990	0
463	20240709	133300	21744745	2990	2990	2990	2990	0
464	20240709	133200	21744745	2990	2990	2990	2990	0
465	20240709	133100	21744745	2990	2990	2990	2990	0
466	20240709	133000	21744745	2990	2990	2990	2990	20
467	20240709	132900	21684945	2990	2990	2990	2990	0
468	20240709	132800	21684945	2990	2990	2990	2990	0
469	20240709	132700	21684945	2990	2990	2990	2990	0
470	20240709	132600	21684945	2990	2990	2990	2990	0
471	20240709	132500	21684945	2990	2990	2990	2990	0
472	20240709	132400	21684945	2990	2990	2990	2990	0
473	20240709	132300	21684945	2990	2990	2990	2990	0
474	20240709	132200	21684945	2990	2990	2990	2990	3
475	20240709	132100	21675975	2995	2995	2995	2995	0
476	20240709	132000	21675975	2995	2995	2995	2995	0
477	20240709	131900	21675975	2995	2995	2995	2995	0
478	20240709	131800	21675975	2995	2995	2995	2995	0
479	20240709	131700	21675975	2995	2995	2995	2995	0
480	20240709	131600	21675975	2995	2995	2995	2995	0
481	20240709	131500	21675975	2995	2995	2995	2995	0
482	20240709	131400	21675975	2995	2995	2995	2995	0
483	20240709	131300	21675975	2995	2995	2995	2995	0
484	20240709	131200	21675975	2995	2995	2995	2995	0
485	20240709	131100	21675975	2995	2995	2995	2995	0
486	20240709	131000	21675975	2995	2995	2995	2995	0
487	20240709	130900	21675975	2995	2995	2995	2995	5
488	20240709	130800	21661000	2995	2995	2995	2995	2
489	20240709	130700	21655010	2995	2995	2995	2995	0
490	20240709	130600	21655010	2995	2995	2995	2995	0
491	20240709	130500	21655010	2995	2995	2995	2995	0
492	20240709	130400	21655010	2995	2995	2995	2995	0
493	20240709	130300	21655010	2995	2995	2995	2995	0
494	20240709	130200	21655010	2995	2995	2995	2995	0
495	20240709	130100	21655010	2995	2995	2995	2995	0
496	20240709	130000	21655010	2995	2995	2995	2995	0
497	20240709	125900	21655010	2995	2995	2995	2995	0
498	20240709	125800	21655010	2995	2995	2995	2995	0
499	20240709	125700	21655010	2995	2995	2995	2995	0
500	20240709	125600	21655010	2995	2995	2995	2995	0
501	20240709	125500	21655010	2995	2995	2995	2995	0
502	20240709	125400	21655010	2995	2995	2995	2995	0
503	20240709	125300	21655010	2995	2995	2995	2995	0
504	20240709	125200	21655010	2995	2995	2995	2995	0
505	20240709	125100	21655010	2995	2995	2995	2995	0
506	20240709	125000	21655010	2995	2995	2995	2995	0
507	20240709	124900	21655010	2995	2995	2995	2995	0
508	20240709	124800	21655010	2995	2995	2995	2995	0
509	20240709	124700	21655010	2995	2995	2995	2995	0
510	20240709	124600	21655010	2995	2995	2995	2995	0
511	20240709	124500	21655010	2995	2995	2995	2995	0
512	20240709	124400	21655010	2995	2995	2995	2995	1
513	20240709	124300	21652015	2980	2980	2980	2980	0
514	20240709	124200	21652015	2980	2980	2980	2980	0
515	20240709	124100	21652015	2980	2980	2980	2980	0
516	20240709	124000	21652015	2980	2980	2980	2980	0
517	20240709	123900	21652015	2980	2980	2980	2980	0
518	20240709	123800	21652015	2980	2980	2980	2980	0
519	20240709	123700	21652015	2980	2980	2980	2980	0
520	20240709	123600	21652015	2980	2980	2980	2980	0
521	20240709	123500	21652015	2980	2980	2980	2980	0
522	20240709	123400	21652015	2980	2980	2980	2980	0
523	20240709	123300	21652015	2980	2980	2980	2980	0
524	20240709	123200	21652015	2980	2980	2980	2980	0
525	20240709	123100	21652015	2980	2980	2980	2980	0
526	20240709	123000	21652015	2980	2980	2980	2980	0
527	20240709	122900	21652015	2980	2980	2980	2980	0
528	20240709	122800	21652015	2980	2980	2980	2980	0
529	20240709	122700	21652015	2980	2980	2980	2980	0
530	20240709	122600	21652015	2980	2980	2980	2980	1
531	20240709	122500	21649035	2975	2975	2975	2975	0
532	20240709	122400	21649035	2975	2975	2975	2975	0
533	20240709	122300	21649035	2975	2975	2975	2975	0
534	20240709	122200	21649035	2975	2975	2975	2975	0
535	20240709	122100	21649035	2975	2975	2975	2975	0
536	20240709	122000	21649035	2975	2975	2975	2975	0
537	20240709	121900	21649035	2975	2975	2975	2975	0
538	20240709	121800	21649035	2975	2975	2975	2975	0
539	20240709	121700	21649035	2975	2975	2975	2975	0
540	20240709	121600	21649035	2975	2975	2975	2975	0
541	20240709	121500	21649035	2975	2975	2975	2975	0
542	20240709	121400	21649035	2975	2975	2975	2975	0
543	20240709	121300	21649035	2975	2975	2975	2975	0
544	20240709	121200	21649035	2975	2975	2975	2975	0
545	20240709	121100	21649035	2975	2975	2975	2975	0
546	20240709	121000	21649035	2975	2975	2975	2975	0
547	20240709	120900	21649035	2975	2975	2975	2975	0
548	20240709	120800	21649035	2975	2995	2995	2975	2
549	20240709	120700	21643065	2980	2980	2980	2980	453
550	20240709	120600	20293125	2985	2985	2985	2985	0
551	20240709	120500	20293125	2985	2985	2985	2985	0
552	20240709	120400	20293125	2985	2985	2985	2985	0
553	20240709	120300	20293125	2985	2985	2985	2985	0
554	20240709	120200	20293125	2985	2985	2985	2985	0
555	20240709	120100	20293125	2985	2985	2985	2985	0
556	20240709	120000	20293125	2985	2985	2985	2985	0
557	20240709	115900	20293125	2985	2985	2985	2985	0
558	20240709	115800	20293125	2985	2985	2985	2985	0
559	20240709	115700	20293125	2985	2985	2985	2985	0
560	20240709	115600	20293125	2985	2985	2985	2985	0
561	20240709	115500	20293125	2985	2985	2985	2985	0
562	20240709	115400	20293125	2985	2985	2985	2985	42
563	20240709	115300	20167755	2990	2990	2990	2990	0
564	20240709	115200	20167755	2990	2990	2990	2990	0
565	20240709	115100	20167755	2990	2990	2990	2990	84
566	20240709	115000	19916595	2990	2990	2990	2990	0
567	20240709	114900	19916595	2990	2990	2990	2990	0
568	20240709	114800	19916595	2990	2990	2990	2990	0
569	20240709	114700	19916595	2990	2990	2990	2990	0
570	20240709	114600	19916595	2990	2990	2990	2990	0
571	20240709	114500	19916595	2990	2990	2990	2990	0
572	20240709	114400	19916595	2990	2990	2990	2990	0
573	20240709	114300	19916595	2990	2990	2990	2990	0
574	20240709	114200	19916595	2990	2990	2990	2990	0
575	20240709	114100	19916595	2990	2990	2990	2990	0
576	20240709	114000	19916595	2990	2990	2990	2990	0
577	20240709	113900	19916595	2990	2990	2990	2990	0
578	20240709	113800	19916595	2990	2990	2990	2990	0
579	20240709	113700	19916595	2990	2990	2990	2990	0
580	20240709	113600	19916595	2990	2990	2990	2990	0
581	20240709	113500	19916595	2990	2990	2990	2990	0
582	20240709	113400	19916595	2990	2990	2990	2990	0
583	20240709	113300	19916595	2990	2990	2990	2990	0
584	20240709	113200	19916595	2990	2990	2990	2990	0
585	20240709	113100	19916595	2990	2990	2990	2990	0
586	20240709	113000	19916595	2990	2990	2990	2990	0
587	20240709	112900	19916595	2990	2995	2995	2990	2
588	20240709	112800	19910610	3000	3000	3000	3000	0
589	20240709	112700	19910610	3000	3000	3000	3000	0
590	20240709	112600	19910610	3000	3000	3000	3000	0
591	20240709	112500	19910610	3000	3000	3000	3000	0
592	20240709	112400	19910610	3000	3000	3000	3000	0
593	20240709	112300	19910610	3000	3000	3000	3000	0
594	20240709	112200	19910610	3000	3000	3000	3000	0
595	20240709	112100	19910610	3000	3000	3000	3000	0
596	20240709	112000	19910610	3000	3000	3000	3000	0
597	20240709	111900	19910610	3000	3000	3000	3000	0
598	20240709	111800	19910610	3000	3000	3000	3000	0
599	20240709	111700	19910610	3000	3000	3000	3000	0
600	20240709	111600	19910610	3000	3000	3000	3000	0
601	20240709	111500	19910610	3000	3000	3000	3000	0
602	20240709	111400	19910610	3000	3000	3000	3000	0
603	20240709	111300	19910610	3000	3000	3000	3000	0
604	20240709	111200	19910610	3000	3000	3000	3000	0
605	20240709	111100	19910610	3000	3000	3000	3000	53
606	20240709	111000	19751610	2990	2990	2990	2990	430
607	20240709	110900	18465910	2995	2995	2995	2995	0
608	20240709	110800	18465910	2995	2995	2995	2995	0
609	20240709	110700	18465910	2995	2995	2995	2995	0
610	20240709	110600	18465910	2995	2995	2995	2995	0
611	20240709	110500	18465910	2995	2995	2995	2995	0
612	20240709	110400	18465910	2995	2995	2995	2995	0
613	20240709	110300	18465910	2995	2995	2995	2995	0
614	20240709	110200	18465910	2995	2995	2995	2995	1
615	20240709	110100	18462915	2995	2995	2995	2995	525
616	20240709	110000	16890540	3000	3000	3000	3000	0
617	20240709	105900	16890540	3000	3000	3000	3000	0
618	20240709	105800	16890540	3000	3000	3000	3000	0
619	20240709	105700	16890540	3000	3000	3000	3000	0
620	20240709	105600	16890540	3000	3000	3000	3000	0
621	20240709	105500	16890540	3000	3000	3000	3000	468
622	20240709	105400	15486540	3000	3000	3000	3000	0
623	20240709	105300	15486540	3000	3000	3000	3000	0
624	20240709	105200	15486540	3000	3000	3000	3000	0
625	20240709	105100	15486540	3000	3005	3005	3000	1648
626	20240709	105000	10534450	3005	3005	3005	3005	4
627	20240709	104900	10522430	3005	3005	3005	3005	5
628	20240709	104800	10507405	3005	3005	3005	3005	1
629	20240709	104700	10504400	3005	3005	3005	3005	0
630	20240709	104600	10504400	3005	3005	3005	3005	0
631	20240709	104500	10504400	3005	3005	3005	3005	0
632	20240709	104400	10504400	3005	3005	3005	3005	0
633	20240709	104300	10504400	3005	3005	3005	3005	0
634	20240709	104200	10504400	3005	3005	3005	3005	0
635	20240709	104100	10504400	3005	3005	3005	3005	0
636	20240709	104000	10504400	3005	3005	3005	3005	0
637	20240709	103900	10504400	3005	3005	3005	3005	0
638	20240709	103800	10504400	3005	3005	3005	3005	0
639	20240709	103700	10504400	3005	3005	3005	3005	0
640	20240709	103600	10504400	3005	3005	3005	3005	0
641	20240709	103500	10504400	3005	3005	3005	3005	0
642	20240709	103400	10504400	3005	3005	3005	3005	0
643	20240709	103300	10504400	3005	3005	3005	3005	0
644	20240709	103200	10504400	3005	3005	3005	3005	0
645	20240709	103100	10504400	3005	3005	3005	3005	0
646	20240709	103000	10504400	3005	3005	3005	3005	0
647	20240709	102900	10504400	3005	3005	3005	3005	0
648	20240709	102800	10504400	3005	3005	3005	3005	0
649	20240709	102700	10504400	3005	3005	3005	3005	0
650	20240709	102600	10504400	3005	3005	3005	3005	0
651	20240709	102500	10504400	3005	3005	3005	3005	0
652	20240709	102400	10504400	3005	3005	3005	3005	0
653	20240709	102300	10504400	3005	3005	3005	3005	0
654	20240709	102200	10504400	3005	3005	3005	3005	0
655	20240709	102100	10504400	3005	3005	3005	3005	0
656	20240709	102000	10504400	3005	3000	3005	3000	17
657	20240709	101900	10453395	3010	3010	3010	3010	0
658	20240709	101800	10453395	3010	3010	3010	3010	0
659	20240709	101700	10453395	3010	3010	3010	3010	0
660	20240709	101600	10453395	3010	3010	3010	3010	1203
661	20240709	101500	6832365	3000	3000	3000	3000	1715
662	20240709	101400	1687365	3000	2995	3000	2995	23
663	20240709	101300	1618475	2995	2995	2995	2995	0
664	20240709	101200	1618475	2995	2995	2995	2995	0
665	20240709	101100	1618475	2995	2995	2995	2995	0
666	20240709	101000	1618475	2995	2995	2995	2995	0
667	20240709	100900	1618475	2995	2995	2995	2995	0
668	20240709	100800	1618475	2995	2995	2995	2995	0
669	20240709	100700	1618475	2995	2995	2995	2995	0
670	20240709	100600	1618475	2995	2995	2995	2995	10
671	20240709	100500	1588525	2995	2995	2995	2995	0
672	20240709	100400	1588525	2995	2995	2995	2995	0
673	20240709	100300	1588525	2995	2995	2995	2995	10
674	20240709	100200	1558575	2995	3000	3000	2995	2
675	20240709	100100	1552580	3000	3000	3000	3000	0
676	20240709	100000	1552580	3000	3000	3000	3000	0
677	20240709	095900	1552580	3000	3000	3000	3000	1
678	20240709	095800	1549580	3000	3000	3000	3000	0
679	20240709	095700	1549580	3000	3000	3000	3000	0
680	20240709	095600	1549580	3000	3000	3000	3000	0
681	20240709	095500	1549580	3000	3000	3000	3000	1
682	20240709	095400	1546580	3000	3005	3005	3000	6
683	20240709	095300	1528555	3005	3005	3005	3005	0
684	20240709	095200	1528555	3005	3005	3005	3005	0
685	20240709	095100	1528555	3005	3005	3005	3005	0
686	20240709	095000	1528555	3005	3005	3005	3005	0
687	20240709	094900	1528555	3005	3005	3005	3005	0
688	20240709	094800	1528555	3005	3005	3005	3005	0
689	20240709	094700	1528555	3005	3005	3005	3005	0
690	20240709	094600	1528555	3005	3005	3005	3005	0
691	20240709	094500	1528555	3005	3005	3005	3005	0
692	20240709	094400	1528555	3005	3005	3005	3005	0
693	20240709	094300	1528555	3005	3005	3005	3005	0
694	20240709	094200	1528555	3005	3005	3005	3005	0
695	20240709	094100	1528555	3005	3005	3005	3005	1
696	20240709	094000	1525550	2995	2995	2995	2995	0
697	20240709	093900	1525550	2995	2995	2995	2995	0
698	20240709	093800	1525550	2995	2995	2995	2995	0
699	20240709	093700	1525550	2995	2995	2995	2995	1
700	20240709	093600	1522555	3000	3000	3000	3000	0
701	20240709	093500	1522555	3000	3000	3000	3000	0
702	20240709	093400	1522555	3000	3000	3000	3000	0
703	20240709	093300	1522555	3000	3000	3000	3000	0
704	20240709	093200	1522555	3000	3000	3000	3000	0
705	20240709	093100	1522555	3000	3000	3000	3000	0
706	20240709	093000	1522555	3000	3000	3000	3000	0
707	20240709	092900	1522555	3000	3000	3000	3000	1
708	20240709	092800	1519555	2990	2990	2990	2990	20
709	20240709	092700	1459755	3000	3000	3000	3000	0
710	20240709	092600	1459755	3000	3000	3000	3000	3
711	20240709	092500	1450755	3000	3000	3000	3000	0
712	20240709	092400	1450755	3000	3000	3000	3000	0
713	20240709	092300	1450755	3000	3000	3000	3000	1
714	20240709	092200	1447755	3000	3000	3000	3000	1
715	20240709	092100	1444755	2995	2995	2995	2995	57
716	20240709	092000	1274040	2985	2985	2985	2985	0
717	20240709	091900	1274040	2985	2995	2995	2985	4
718	20240709	091800	1262075	2990	2990	2990	2990	1
719	20240709	091700	1259085	2985	2985	2985	2985	0
720	20240709	091600	1259085	2985	2985	2985	2985	0
721	20240709	091500	1259085	2985	2985	2985	2985	0
722	20240709	091400	1259085	2985	2985	2985	2985	0
723	20240709	091300	1259085	2985	2985	2985	2985	0
724	20240709	091200	1259085	2985	2985	2985	2985	0
725	20240709	091100	1259085	2985	2985	2985	2985	1
726	20240709	091000	1256100	3020	3020	3020	3020	0
727	20240709	090900	1256100	3020	3020	3020	3020	0
728	20240709	090800	1256100	3020	3020	3020	3020	0
729	20240709	090700	1256100	3020	3020	3020	3020	0
730	20240709	090600	1256100	3020	3020	3020	3020	0
731	20240709	090500	1256100	3020	3020	3020	3020	0
732	20240709	090400	1256100	3020	3020	3020	3020	1
733	20240709	090300	1253080	2985	3010	3010	2985	301
734	20240709	090200	354505	3035	3035	3035	3035	0
735	20240709	090100	354505	3035	3020	3035	3020	2
736	20240709	090000	348450	3030	3030	3030	3030	115