KissMeData/179530/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	203900	49565745	2945	2945	2945	2945	679
3	20240709	203800	49565745	2945	2945	2945	2945	0
4	20240709	203700	49565745	2945	2945	2945	2945	0
5	20240709	203600	49565745	2945	2945	2945	2945	0
6	20240709	203500	49565745	2945	2945	2945	2945	0
7	20240709	203400	49565745	2945	2945	2945	2945	0
8	20240709	203300	49565745	2945	2945	2945	2945	0
9	20240709	203200	49565745	2945	2945	2945	2945	0
10	20240709	203100	49565745	2945	2945	2945	2945	0
11	20240709	203000	49565745	2945	2945	2945	2945	0
12	20240709	202900	49565745	2945	2945	2945	2945	0
13	20240709	202800	49565745	2945	2945	2945	2945	0
14	20240709	202700	49565745	2945	2945	2945	2945	0
15	20240709	202600	49565745	2945	2945	2945	2945	0
16	20240709	202500	49565745	2945	2945	2945	2945	0
17	20240709	202400	49565745	2945	2945	2945	2945	0
18	20240709	202300	49565745	2945	2945	2945	2945	0
19	20240709	202200	49565745	2945	2945	2945	2945	0
20	20240709	202100	49565745	2945	2945	2945	2945	0
21	20240709	202000	49565745	2945	2945	2945	2945	0
22	20240709	201900	49565745	2945	2945	2945	2945	0
23	20240709	201800	49565745	2945	2945	2945	2945	0
24	20240709	201700	49565745	2945	2945	2945	2945	0
25	20240709	201600	49565745	2945	2945	2945	2945	0
26	20240709	201500	49565745	2945	2945	2945	2945	0
27	20240709	201400	49565745	2945	2945	2945	2945	0
28	20240709	201300	49565745	2945	2945	2945	2945	0
29	20240709	201200	49565745	2945	2945	2945	2945	0
30	20240709	201100	49565745	2945	2945	2945	2945	0
31	20240709	201000	49565745	2945	2945	2945	2945	0
32	20240709	200900	49565745	2945	2945	2945	2945	679
33	20240709	200800	49565745	2945	2945	2945	2945	0
34	20240709	200700	49565745	2945	2945	2945	2945	0
35	20240709	200600	49565745	2945	2945	2945	2945	0
36	20240709	200500	49565745	2945	2945	2945	2945	0
37	20240709	200400	49565745	2945	2945	2945	2945	0
38	20240709	200300	49565745	2945	2945	2945	2945	0
39	20240709	200200	49565745	2945	2945	2945	2945	0
40	20240709	200100	49565745	2945	2945	2945	2945	0
41	20240709	200000	49565745	2945	2945	2945	2945	0
42	20240709	195900	49565745	2945	2945	2945	2945	0
43	20240709	195800	49565745	2945	2945	2945	2945	0
44	20240709	195700	49565745	2945	2945	2945	2945	0
45	20240709	195600	49565745	2945	2945	2945	2945	0
46	20240709	195500	49565745	2945	2945	2945	2945	0
47	20240709	195400	49565745	2945	2945	2945	2945	0
48	20240709	195300	49565745	2945	2945	2945	2945	0
49	20240709	195200	49565745	2945	2945	2945	2945	0
50	20240709	195100	49565745	2945	2945	2945	2945	0
51	20240709	195000	49565745	2945	2945	2945	2945	0
52	20240709	194900	49565745	2945	2945	2945	2945	0
53	20240709	194800	49565745	2945	2945	2945	2945	0
54	20240709	194700	49565745	2945	2945	2945	2945	0
55	20240709	194600	49565745	2945	2945	2945	2945	0
56	20240709	194500	49565745	2945	2945	2945	2945	0
57	20240709	194400	49565745	2945	2945	2945	2945	0
58	20240709	194300	49565745	2945	2945	2945	2945	0
59	20240709	194200	49565745	2945	2945	2945	2945	0
60	20240709	194100	49565745	2945	2945	2945	2945	0
61	20240709	194000	49565745	2945	2945	2945	2945	0
62	20240709	193900	49565745	2945	2945	2945	2945	679
63	20240709	193800	49565745	2945	2945	2945	2945	0
64	20240709	193700	49565745	2945	2945	2945	2945	0
65	20240709	193600	49565745	2945	2945	2945	2945	0
66	20240709	193500	49565745	2945	2945	2945	2945	0
67	20240709	193400	49565745	2945	2945	2945	2945	0
68	20240709	193300	49565745	2945	2945	2945	2945	0
69	20240709	193200	49565745	2945	2945	2945	2945	0
70	20240709	193100	49565745	2945	2945	2945	2945	0
71	20240709	193000	49565745	2945	2945	2945	2945	0
72	20240709	192900	49565745	2945	2945	2945	2945	0
73	20240709	192800	49565745	2945	2945	2945	2945	0
74	20240709	192700	49565745	2945	2945	2945	2945	0
75	20240709	192600	49565745	2945	2945	2945	2945	0
76	20240709	192500	49565745	2945	2945	2945	2945	0
77	20240709	192400	49565745	2945	2945	2945	2945	0
78	20240709	192300	49565745	2945	2945	2945	2945	0
79	20240709	192200	49565745	2945	2945	2945	2945	0
80	20240709	192100	49565745	2945	2945	2945	2945	0
81	20240709	192000	49565745	2945	2945	2945	2945	0
82	20240709	191900	49565745	2945	2945	2945	2945	0
83	20240709	191800	49565745	2945	2945	2945	2945	0
84	20240709	191700	49565745	2945	2945	2945	2945	0
85	20240709	191600	49565745	2945	2945	2945	2945	0
86	20240709	191500	49565745	2945	2945	2945	2945	0
87	20240709	191400	49565745	2945	2945	2945	2945	0
88	20240709	191300	49565745	2945	2945	2945	2945	0
89	20240709	191200	49565745	2945	2945	2945	2945	0
90	20240709	191100	49565745	2945	2945	2945	2945	0
91	20240709	191000	49565745	2945	2945	2945	2945	0
92	20240709	190900	49565745	2945	2945	2945	2945	679
93	20240709	190800	49565745	2945	2945	2945	2945	0
94	20240709	190700	49565745	2945	2945	2945	2945	0
95	20240709	190600	49565745	2945	2945	2945	2945	0
96	20240709	190500	49565745	2945	2945	2945	2945	0
97	20240709	190400	49565745	2945	2945	2945	2945	0
98	20240709	190300	49565745	2945	2945	2945	2945	0
99	20240709	190200	49565745	2945	2945	2945	2945	0
100	20240709	190100	49565745	2945	2945	2945	2945	0
101	20240709	190000	49565745	2945	2945	2945	2945	0
102	20240709	185900	49565745	2945	2945	2945	2945	0
103	20240709	185800	49565745	2945	2945	2945	2945	0
104	20240709	185700	49565745	2945	2945	2945	2945	0
105	20240709	185600	49565745	2945	2945	2945	2945	0
106	20240709	185500	49565745	2945	2945	2945	2945	0
107	20240709	185400	49565745	2945	2945	2945	2945	0
108	20240709	185300	49565745	2945	2945	2945	2945	0
109	20240709	185200	49565745	2945	2945	2945	2945	0
110	20240709	185100	49565745	2945	2945	2945	2945	0
111	20240709	185000	49565745	2945	2945	2945	2945	0
112	20240709	184900	49565745	2945	2945	2945	2945	0
113	20240709	184800	49565745	2945	2945	2945	2945	0
114	20240709	184700	49565745	2945	2945	2945	2945	0
115	20240709	184600	49565745	2945	2945	2945	2945	0
116	20240709	184500	49565745	2945	2945	2945	2945	0
117	20240709	184400	49565745	2945	2945	2945	2945	0
118	20240709	184300	49565745	2945	2945	2945	2945	0
119	20240709	184200	49565745	2945	2945	2945	2945	0
120	20240709	184100	49565745	2945	2945	2945	2945	0
121	20240709	184000	49565745	2945	2945	2945	2945	0
122	20240709	183900	49565745	2945	2945	2945	2945	679
123	20240709	183800	49565745	2945	2945	2945	2945	0
124	20240709	183700	49565745	2945	2945	2945	2945	0
125	20240709	183600	49565745	2945	2945	2945	2945	0
126	20240709	183500	49565745	2945	2945	2945	2945	0
127	20240709	183400	49565745	2945	2945	2945	2945	0
128	20240709	183300	49565745	2945	2945	2945	2945	0
129	20240709	183200	49565745	2945	2945	2945	2945	0
130	20240709	183100	49565745	2945	2945	2945	2945	0
131	20240709	183000	49565745	2945	2945	2945	2945	0
132	20240709	182900	49565745	2945	2945	2945	2945	0
133	20240709	182800	49565745	2945	2945	2945	2945	0
134	20240709	182700	49565745	2945	2945	2945	2945	0
135	20240709	182600	49565745	2945	2945	2945	2945	0
136	20240709	182500	49565745	2945	2945	2945	2945	0
137	20240709	182400	49565745	2945	2945	2945	2945	0
138	20240709	182300	49565745	2945	2945	2945	2945	0
139	20240709	182200	49565745	2945	2945	2945	2945	0
140	20240709	182100	49565745	2945	2945	2945	2945	0
141	20240709	182000	49565745	2945	2945	2945	2945	0
142	20240709	181900	49565745	2945	2945	2945	2945	0
143	20240709	181800	49565745	2945	2945	2945	2945	0
144	20240709	181700	49565745	2945	2945	2945	2945	0
145	20240709	181600	49565745	2945	2945	2945	2945	0
146	20240709	181500	49565745	2945	2945	2945	2945	0
147	20240709	181400	49565745	2945	2945	2945	2945	0
148	20240709	181300	49565745	2945	2945	2945	2945	0
149	20240709	181200	49565745	2945	2945	2945	2945	0
150	20240709	181100	49565745	2945	2945	2945	2945	0
151	20240709	181000	49565745	2945	2945	2945	2945	0
152	20240709	180900	49565745	2945	2945	2945	2945	679
153	20240709	180800	49565745	2945	2945	2945	2945	0
154	20240709	180700	49565745	2945	2945	2945	2945	0
155	20240709	180600	49565745	2945	2945	2945	2945	0
156	20240709	180500	49565745	2945	2945	2945	2945	0
157	20240709	180400	49565745	2945	2945	2945	2945	0
158	20240709	180300	49565745	2945	2945	2945	2945	0
159	20240709	180200	49565745	2945	2945	2945	2945	0
160	20240709	180100	49565745	2945	2945	2945	2945	0
161	20240709	180000	49565745	2945	2945	2945	2945	0
162	20240709	175900	49565745	2945	2945	2945	2945	0
163	20240709	175800	49565745	2945	2945	2945	2945	0
164	20240709	175700	49565745	2945	2945	2945	2945	0
165	20240709	175600	49565745	2945	2945	2945	2945	0
166	20240709	175500	49565745	2945	2945	2945	2945	0
167	20240709	175400	49565745	2945	2945	2945	2945	0
168	20240709	175300	49565745	2945	2945	2945	2945	0
169	20240709	175200	49565745	2945	2945	2945	2945	0
170	20240709	175100	49565745	2945	2945	2945	2945	0
171	20240709	175000	49565745	2945	2945	2945	2945	0
172	20240709	174900	49565745	2945	2945	2945	2945	0
173	20240709	174800	49565745	2945	2945	2945	2945	0
174	20240709	174700	49565745	2945	2945	2945	2945	0
175	20240709	174600	49565745	2945	2945	2945	2945	0
176	20240709	174500	49565745	2945	2945	2945	2945	0
177	20240709	174400	49565745	2945	2945	2945	2945	0
178	20240709	174300	49565745	2945	2945	2945	2945	0
179	20240709	174200	49565745	2945	2945	2945	2945	0
180	20240709	174100	49565745	2945	2945	2945	2945	0
181	20240709	174000	49565745	2945	2945	2945	2945	0
182	20240709	173900	49565745	2945	2945	2945	2945	679
183	20240709	173800	49565745	2945	2945	2945	2945	0
184	20240709	173700	49565745	2945	2945	2945	2945	0
185	20240709	173600	49565745	2945	2945	2945	2945	0
186	20240709	173500	49565745	2945	2945	2945	2945	0
187	20240709	173400	49565745	2945	2945	2945	2945	0
188	20240709	173300	49565745	2945	2945	2945	2945	0
189	20240709	173200	49565745	2945	2945	2945	2945	0
190	20240709	173100	49565745	2945	2945	2945	2945	0
191	20240709	173000	49565745	2945	2945	2945	2945	0
192	20240709	172900	49565745	2945	2945	2945	2945	0
193	20240709	172800	49565745	2945	2945	2945	2945	0
194	20240709	172700	49565745	2945	2945	2945	2945	0
195	20240709	172600	49565745	2945	2945	2945	2945	0
196	20240709	172500	49565745	2945	2945	2945	2945	0
197	20240709	172400	49565745	2945	2945	2945	2945	0
198	20240709	172300	49565745	2945	2945	2945	2945	0
199	20240709	172200	49565745	2945	2945	2945	2945	0
200	20240709	172100	49565745	2945	2945	2945	2945	0
201	20240709	172000	49565745	2945	2945	2945	2945	0
202	20240709	171900	49565745	2945	2945	2945	2945	0
203	20240709	171800	49565745	2945	2945	2945	2945	0
204	20240709	171700	49565745	2945	2945	2945	2945	0
205	20240709	171600	49565745	2945	2945	2945	2945	0
206	20240709	171500	49565745	2945	2945	2945	2945	0
207	20240709	171400	49565745	2945	2945	2945	2945	0
208	20240709	171300	49565745	2945	2945	2945	2945	0
209	20240709	171200	49565745	2945	2945	2945	2945	0
210	20240709	171100	49565745	2945	2945	2945	2945	0
211	20240709	171000	49565745	2945	2945	2945	2945	0
212	20240709	170900	49565745	2945	2945	2945	2945	679
213	20240709	170800	49565745	2945	2945	2945	2945	0
214	20240709	170700	49565745	2945	2945	2945	2945	0
215	20240709	170600	49565745	2945	2945	2945	2945	0
216	20240709	170500	49565745	2945	2945	2945	2945	0
217	20240709	170400	49565745	2945	2945	2945	2945	0
218	20240709	170300	49565745	2945	2945	2945	2945	0
219	20240709	170200	49565745	2945	2945	2945	2945	0
220	20240709	170100	49565745	2945	2945	2945	2945	0
221	20240709	170000	49565745	2945	2945	2945	2945	0
222	20240709	165900	49565745	2945	2945	2945	2945	0
223	20240709	165800	49565745	2945	2945	2945	2945	0
224	20240709	165700	49565745	2945	2945	2945	2945	0
225	20240709	165600	49565745	2945	2945	2945	2945	0
226	20240709	165500	49565745	2945	2945	2945	2945	0
227	20240709	165400	49565745	2945	2945	2945	2945	0
228	20240709	165300	49565745	2945	2945	2945	2945	0
229	20240709	165200	49565745	2945	2945	2945	2945	0
230	20240709	165100	49565745	2945	2945	2945	2945	0
231	20240709	165000	49565745	2945	2945	2945	2945	0
232	20240709	164900	49565745	2945	2945	2945	2945	0
233	20240709	164800	49565745	2945	2945	2945	2945	0
234	20240709	164700	49565745	2945	2945	2945	2945	0
235	20240709	164600	49565745	2945	2945	2945	2945	0
236	20240709	164500	49565745	2945	2945	2945	2945	0
237	20240709	164400	49565745	2945	2945	2945	2945	0
238	20240709	164300	49565745	2945	2945	2945	2945	0
239	20240709	164200	49565745	2945	2945	2945	2945	0
240	20240709	164100	49565745	2945	2945	2945	2945	0
241	20240709	164000	49565745	2945	2945	2945	2945	0
242	20240709	163900	49565745	2945	2945	2945	2945	679
243	20240709	163800	49565745	2945	2945	2945	2945	0
244	20240709	163700	49565745	2945	2945	2945	2945	0
245	20240709	163600	49565745	2945	2945	2945	2945	0
246	20240709	163500	49565745	2945	2945	2945	2945	0
247	20240709	163400	49565745	2945	2945	2945	2945	0
248	20240709	163300	49565745	2945	2945	2945	2945	0
249	20240709	163200	49565745	2945	2945	2945	2945	0
250	20240709	163100	49565745	2945	2945	2945	2945	0
251	20240709	163000	49565745	2945	2945	2945	2945	0
252	20240709	162900	49565745	2945	2945	2945	2945	0
253	20240709	162800	49565745	2945	2945	2945	2945	0
254	20240709	162700	49565745	2945	2945	2945	2945	0
255	20240709	162600	49565745	2945	2945	2945	2945	0
256	20240709	162500	49565745	2945	2945	2945	2945	0
257	20240709	162400	49565745	2945	2945	2945	2945	0
258	20240709	162300	49565745	2945	2945	2945	2945	0
259	20240709	162200	49565745	2945	2945	2945	2945	0
260	20240709	162100	49565745	2945	2945	2945	2945	0
261	20240709	162000	49565745	2945	2945	2945	2945	0
262	20240709	161900	49565745	2945	2945	2945	2945	0
263	20240709	161800	49565745	2945	2945	2945	2945	0
264	20240709	161700	49565745	2945	2945	2945	2945	0
265	20240709	161600	49565745	2945	2945	2945	2945	0
266	20240709	161500	49565745	2945	2945	2945	2945	0
267	20240709	161400	49565745	2945	2945	2945	2945	0
268	20240709	161300	49565745	2945	2945	2945	2945	0
269	20240709	161200	49565745	2945	2945	2945	2945	0
270	20240709	161100	49565745	2945	2945	2945	2945	0
271	20240709	161000	49565745	2945	2945	2945	2945	0
272	20240709	160900	49565745	2945	2945	2945	2945	679
273	20240709	160800	49565745	2945	2945	2945	2945	0
274	20240709	160700	49565745	2945	2945	2945	2945	0
275	20240709	160600	49565745	2945	2945	2945	2945	0
276	20240709	160500	49565745	2945	2945	2945	2945	0
277	20240709	160400	49565745	2945	2945	2945	2945	0
278	20240709	160300	49565745	2945	2945	2945	2945	0
279	20240709	160200	49565745	2945	2945	2945	2945	0
280	20240709	160100	49565745	2945	2945	2945	2945	0
281	20240709	160000	49565745	2945	2945	2945	2945	0
282	20240709	155900	49565745	2945	2945	2945	2945	0
283	20240709	155800	49565745	2945	2945	2945	2945	0
284	20240709	155700	49565745	2945	2945	2945	2945	0
285	20240709	155600	49565745	2945	2945	2945	2945	0
286	20240709	155500	49565745	2945	2945	2945	2945	0
287	20240709	155400	49565745	2945	2945	2945	2945	0
288	20240709	155300	49565745	2945	2945	2945	2945	0
289	20240709	155200	49565745	2945	2945	2945	2945	0
290	20240709	155100	49565745	2945	2945	2945	2945	0
291	20240709	155000	49565745	2945	2945	2945	2945	0
292	20240709	154900	49565745	2945	2945	2945	2945	0
293	20240709	154800	49565745	2945	2945	2945	2945	0
294	20240709	154700	49565745	2945	2945	2945	2945	0
295	20240709	154600	49565745	2945	2945	2945	2945	0
296	20240709	154500	49565745	2945	2945	2945	2945	0
297	20240709	154400	49565745	2945	2945	2945	2945	0
298	20240709	154300	49565745	2945	2945	2945	2945	0
299	20240709	154200	49565745	2945	2945	2945	2945	0
300	20240709	154100	49565745	2945	2945	2945	2945	0
301	20240709	154000	49565745	2945	2945	2945	2945	0
302	20240709	153900	49565745	2945	2945	2945	2945	679
303	20240709	153800	49565745	2945	2945	2945	2945	0
304	20240709	153700	49565745	2945	2945	2945	2945	0
305	20240709	153600	49565745	2945	2945	2945	2945	0
306	20240709	153500	49565745	2945	2945	2945	2945	0
307	20240709	153400	49565745	2945	2945	2945	2945	0
308	20240709	153300	49565745	2945	2945	2945	2945	0
309	20240709	153200	49565745	2945	2945	2945	2945	0
310	20240709	153100	49565745	2945	2945	2945	2945	0
311	20240709	153000	49565745	2945	2945	2945	2945	679
312	20240709	152900	47566090	2950	2950	2950	2950	0
313	20240709	152800	47566090	2950	2950	2950	2950	0
314	20240709	152700	47566090	2950	2950	2950	2950	0
315	20240709	152600	47566090	2950	2950	2950	2950	0
316	20240709	152500	47566090	2950	2950	2950	2950	0
317	20240709	152400	47566090	2950	2950	2950	2950	0
318	20240709	152300	47566090	2950	2950	2950	2950	0
319	20240709	152200	47566090	2950	2950	2950	2950	0
320	20240709	152100	47566090	2950	2950	2950	2950	0
321	20240709	152000	47566090	2950	2950	2950	2950	0
322	20240709	151900	47566090	2950	2955	2955	2950	377
323	20240709	151800	46452870	2955	2960	2960	2955	229
324	20240709	151700	45775675	2955	2960	2960	2955	114
325	20240709	151600	45438305	2955	2955	2955	2955	18
326	20240709	151500	45385115	2955	2955	2955	2955	125
327	20240709	151400	45015740	2950	2950	2950	2950	0
328	20240709	151300	45015740	2950	2950	2950	2950	0
329	20240709	151200	45015740	2950	2950	2950	2950	24
330	20240709	151100	44944940	2955	2955	2955	2955	0
331	20240709	151000	44944940	2955	2955	2955	2955	0
332	20240709	150900	44944940	2955	2955	2955	2955	0
333	20240709	150800	44944940	2955	2955	2955	2955	0
334	20240709	150700	44944940	2955	2955	2955	2955	0
335	20240709	150600	44944940	2955	2955	2955	2955	0
336	20240709	150500	44944940	2955	2955	2955	2955	7
337	20240709	150400	44924255	2955	2955	2955	2955	50
338	20240709	150300	44776505	2955	2955	2955	2955	0
339	20240709	150200	44776505	2955	2955	2955	2955	0
340	20240709	150100	44776505	2955	2955	2955	2955	0
341	20240709	150000	44776505	2955	2955	2955	2955	0
342	20240709	145900	44776505	2955	2955	2955	2955	0
343	20240709	145800	44776505	2955	2955	2955	2955	0
344	20240709	145700	44776505	2955	2955	2955	2955	0
345	20240709	145600	44776505	2955	2955	2955	2955	0
346	20240709	145500	44776505	2955	2955	2955	2955	5
347	20240709	145400	44761730	2955	2955	2955	2955	0
348	20240709	145300	44761730	2955	2955	2955	2955	0
349	20240709	145200	44761730	2955	2955	2955	2955	0
350	20240709	145100	44761730	2955	2955	2955	2955	0
351	20240709	145000	44761730	2955	2955	2955	2955	30
352	20240709	144900	44673080	2955	2955	2955	2955	20
353	20240709	144800	44613980	2955	2955	2955	2955	0
354	20240709	144700	44613980	2955	2955	2955	2955	515
355	20240709	144600	43092155	2955	2955	2955	2955	0
356	20240709	144500	43092155	2955	2955	2955	2955	0
357	20240709	144400	43092155	2955	2955	2955	2955	0
358	20240709	144300	43092155	2955	2955	2955	2955	0
359	20240709	144200	43092155	2955	2955	2955	2955	0
360	20240709	144100	43092155	2955	2955	2955	2955	0
361	20240709	144000	43092155	2955	2955	2955	2955	0
362	20240709	143900	43092155	2955	2955	2955	2955	0
363	20240709	143800	43092155	2955	2955	2955	2955	0
364	20240709	143700	43092155	2955	2955	2955	2955	0
365	20240709	143600	43092155	2955	2955	2955	2955	0
366	20240709	143500	43092155	2955	2955	2955	2955	0
367	20240709	143400	43092155	2955	2955	2955	2955	0
368	20240709	143300	43092155	2955	2955	2955	2955	0
369	20240709	143200	43092155	2955	2955	2955	2955	0
370	20240709	143100	43092155	2955	2955	2955	2955	0
371	20240709	143000	43092155	2955	2955	2955	2955	0
372	20240709	142900	43092155	2955	2955	2955	2955	0
373	20240709	142800	43092155	2955	2955	2955	2955	0
374	20240709	142700	43092155	2955	2955	2955	2955	0
375	20240709	142600	43092155	2955	2955	2955	2955	0
376	20240709	142500	43092155	2955	2955	2955	2955	0
377	20240709	142400	43092155	2955	2955	2955	2955	0
378	20240709	142300	43092155	2955	2955	2955	2955	0
379	20240709	142200	43092155	2955	2955	2955	2955	5
380	20240709	142100	43077380	2955	2955	2955	2955	0
381	20240709	142000	43077380	2955	2955	2955	2955	0
382	20240709	141900	43077380	2955	2955	2955	2955	0
383	20240709	141800	43077380	2955	2955	2955	2955	0
384	20240709	141700	43077380	2955	2955	2955	2955	0
385	20240709	141600	43077380	2955	2955	2955	2955	0
386	20240709	141500	43077380	2955	2955	2955	2955	0
387	20240709	141400	43077380	2955	2960	2960	2955	470
388	20240709	141300	41688410	2960	2960	2960	2960	0
389	20240709	141200	41688410	2960	2960	2960	2960	0
390	20240709	141100	41688410	2960	2960	2960	2960	0
391	20240709	141000	41688410	2960	2960	2960	2960	676
392	20240709	140900	39687450	2955	2955	2955	2955	0
393	20240709	140800	39687450	2955	2955	2955	2955	334
394	20240709	140700	38700480	2960	2960	2960	2960	0
395	20240709	140600	38700480	2960	2960	2960	2960	10
396	20240709	140500	38670880	2960	2960	2960	2960	0
397	20240709	140400	38670880	2960	2960	2960	2960	16
398	20240709	140300	38623520	2960	2960	2960	2960	0
399	20240709	140200	38623520	2960	2960	2960	2960	0
400	20240709	140100	38623520	2960	2960	2960	2960	0
401	20240709	140000	38623520	2960	2960	2960	2960	20
402	20240709	135900	38564320	2960	2960	2960	2960	0
403	20240709	135800	38564320	2960	2960	2960	2960	0
404	20240709	135700	38564320	2960	2960	2960	2960	0
405	20240709	135600	38564320	2960	2960	2960	2960	0
406	20240709	135500	38564320	2960	2960	2960	2960	1
407	20240709	135400	38561360	2955	2955	2955	2955	2
408	20240709	135300	38555450	2955	2955	2955	2955	0
409	20240709	135200	38555450	2955	2955	2955	2955	0
410	20240709	135100	38555450	2955	2955	2955	2955	0
411	20240709	135000	38555450	2955	2955	2955	2955	216
412	20240709	134900	37917170	2955	2955	2955	2955	0
413	20240709	134800	37917170	2955	2955	2955	2955	0
414	20240709	134700	37917170	2955	2955	2955	2955	0
415	20240709	134600	37917170	2955	2955	2955	2955	0
416	20240709	134500	37917170	2955	2955	2955	2955	0
417	20240709	134400	37917170	2955	2955	2955	2955	0
418	20240709	134300	37917170	2955	2955	2955	2955	0
419	20240709	134200	37917170	2955	2955	2955	2955	20
420	20240709	134100	37858070	2955	2955	2955	2955	0
421	20240709	134000	37858070	2955	2955	2955	2955	0
422	20240709	133900	37858070	2955	2955	2955	2955	100
423	20240709	133800	37562570	2960	2960	2960	2960	0
424	20240709	133700	37562570	2960	2960	2960	2960	0
425	20240709	133600	37562570	2960	2960	2960	2960	0
426	20240709	133500	37562570	2960	2960	2960	2960	0
427	20240709	133400	37562570	2960	2960	2960	2960	0
428	20240709	133300	37562570	2960	2960	2960	2960	0
429	20240709	133200	37562570	2960	2960	2960	2960	0
430	20240709	133100	37562570	2960	2960	2960	2960	0
431	20240709	133000	37562570	2960	2960	2960	2960	0
432	20240709	132900	37562570	2960	2960	2960	2960	0
433	20240709	132800	37562570	2960	2960	2960	2960	0
434	20240709	132700	37562570	2960	2960	2960	2960	0
435	20240709	132600	37562570	2960	2960	2960	2960	0
436	20240709	132500	37562570	2960	2960	2960	2960	0
437	20240709	132400	37562570	2960	2960	2960	2960	1
438	20240709	132300	37559610	2950	2950	2950	2950	0
439	20240709	132200	37559610	2950	2950	2950	2950	0
440	20240709	132100	37559610	2950	2950	2950	2950	0
441	20240709	132000	37559610	2950	2950	2950	2950	500
442	20240709	131900	36084610	2960	2960	2960	2960	0
443	20240709	131800	36084610	2960	2960	2960	2960	0
444	20240709	131700	36084610	2960	2960	2960	2960	1
445	20240709	131600	36081650	2950	2950	2950	2950	0
446	20240709	131500	36081650	2950	2955	2955	2950	538
447	20240709	131400	34494165	2955	2955	2955	2955	0
448	20240709	131300	34494165	2955	2955	2955	2955	0
449	20240709	131200	34494165	2955	2955	2955	2955	0
450	20240709	131100	34494165	2955	2955	2955	2955	0
451	20240709	131000	34494165	2955	2960	2960	2955	408
452	20240709	130900	33286930	2960	2960	2960	2960	10
453	20240709	130800	33257330	2965	2965	2965	2965	0
454	20240709	130700	33257330	2965	2965	2965	2965	0
455	20240709	130600	33257330	2965	2965	2965	2965	0
456	20240709	130500	33257330	2965	2965	2965	2965	0
457	20240709	130400	33257330	2965	2965	2965	2965	0
458	20240709	130300	33257330	2965	2965	2965	2965	0
459	20240709	130200	33257330	2965	2965	2965	2965	0
460	20240709	130100	33257330	2965	2965	2965	2965	0
461	20240709	130000	33257330	2965	2965	2965	2965	0
462	20240709	125900	33257330	2965	2965	2965	2965	0
463	20240709	125800	33257330	2965	2965	2965	2965	0
464	20240709	125700	33257330	2965	2965	2965	2965	0
465	20240709	125600	33257330	2965	2965	2965	2965	212
466	20240709	125500	32628750	2965	2965	2965	2965	1
467	20240709	125400	32625785	2965	2965	2965	2965	0
468	20240709	125300	32625785	2965	2965	2965	2965	0
469	20240709	125200	32625785	2965	2965	2965	2965	8
470	20240709	125100	32602065	2965	2965	2965	2965	1300
471	20240709	125000	28747565	2970	2970	2970	2970	0
472	20240709	124900	28747565	2970	2970	2970	2970	0
473	20240709	124800	28747565	2970	2970	2970	2970	0
474	20240709	124700	28747565	2970	2970	2970	2970	0
475	20240709	124600	28747565	2970	2970	2970	2970	0
476	20240709	124500	28747565	2970	2970	2970	2970	0
477	20240709	124400	28747565	2970	2970	2970	2970	8
478	20240709	124300	28723805	2970	2970	2970	2970	30
479	20240709	124200	28634705	2970	2970	2970	2970	0
480	20240709	124100	28634705	2970	2970	2970	2970	0
481	20240709	124000	28634705	2970	2970	2970	2970	0
482	20240709	123900	28634705	2970	2970	2970	2970	0
483	20240709	123800	28634705	2970	2970	2970	2970	0
484	20240709	123700	28634705	2970	2970	2970	2970	0
485	20240709	123600	28634705	2970	2970	2970	2970	0
486	20240709	123500	28634705	2970	2970	2970	2970	0
487	20240709	123400	28634705	2970	2970	2970	2970	0
488	20240709	123300	28634705	2970	2970	2970	2970	0
489	20240709	123200	28634705	2970	2970	2970	2970	0
490	20240709	123100	28634705	2970	2970	2970	2970	1000
491	20240709	123000	25664705	2975	2975	2975	2975	0
492	20240709	122900	25664705	2975	2975	2975	2975	1
493	20240709	122800	25661730	2975	2975	2975	2975	0
494	20240709	122700	25661730	2975	2975	2975	2975	0
495	20240709	122600	25661730	2975	2975	2975	2975	0
496	20240709	122500	25661730	2975	2975	2975	2975	0
497	20240709	122400	25661730	2975	2975	2975	2975	0
498	20240709	122300	25661730	2975	2975	2975	2975	1
499	20240709	122200	25658755	2965	2965	2965	2965	0
500	20240709	122100	25658755	2965	2965	2965	2965	0
501	20240709	122000	25658755	2965	2965	2965	2965	0
502	20240709	121900	25658755	2965	2965	2965	2965	0
503	20240709	121800	25658755	2965	2965	2965	2965	0
504	20240709	121700	25658755	2965	2965	2965	2965	0
505	20240709	121600	25658755	2965	2965	2965	2965	0
506	20240709	121500	25658755	2965	2965	2965	2965	0
507	20240709	121400	25658755	2965	2965	2965	2965	0
508	20240709	121300	25658755	2965	2965	2965	2965	0
509	20240709	121200	25658755	2965	2965	2965	2965	0
510	20240709	121100	25658755	2965	2965	2965	2965	0
511	20240709	121000	25658755	2965	2965	2965	2965	0
512	20240709	120900	25658755	2965	2965	2965	2965	0
513	20240709	120800	25658755	2965	2965	2965	2965	34
514	20240709	120700	25557945	2965	2965	2965	2965	0
515	20240709	120600	25557945	2965	2965	2965	2965	0
516	20240709	120500	25557945	2965	2965	2965	2965	0
517	20240709	120400	25557945	2965	2965	2965	2965	0
518	20240709	120300	25557945	2965	2965	2965	2965	0
519	20240709	120200	25557945	2965	2965	2965	2965	250
520	20240709	120100	24816695	2965	2965	2965	2965	0
521	20240709	120000	24816695	2965	2965	2965	2965	0
522	20240709	115900	24816695	2965	2965	2965	2965	2
523	20240709	115800	24810765	2970	2970	2970	2970	0
524	20240709	115700	24810765	2970	2970	2970	2970	0
525	20240709	115600	24810765	2970	2970	2970	2970	0
526	20240709	115500	24810765	2970	2970	2970	2970	0
527	20240709	115400	24810765	2970	2970	2970	2970	1386
528	20240709	115300	20694345	2975	2975	2975	2975	58
529	20240709	115200	20521795	2975	2975	2975	2975	0
530	20240709	115100	20521795	2975	2975	2975	2975	0
531	20240709	115000	20521795	2975	2975	2975	2975	0
532	20240709	114900	20521795	2975	2975	2975	2975	0
533	20240709	114800	20521795	2975	2975	2975	2975	0
534	20240709	114700	20521795	2975	2975	2975	2975	0
535	20240709	114600	20521795	2975	2975	2975	2975	0
536	20240709	114500	20521795	2975	2975	2975	2975	0
537	20240709	114400	20521795	2975	2975	2975	2975	0
538	20240709	114300	20521795	2975	2975	2975	2975	0
539	20240709	114200	20521795	2975	2975	2975	2975	17
540	20240709	114100	20471220	2975	2975	2975	2975	0
541	20240709	114000	20471220	2975	2975	2975	2975	0
542	20240709	113900	20471220	2975	2975	2975	2975	0
543	20240709	113800	20471220	2975	2975	2975	2975	0
544	20240709	113700	20471220	2975	2975	2975	2975	0
545	20240709	113600	20471220	2975	2975	2975	2975	0
546	20240709	113500	20471220	2975	2975	2975	2975	0
547	20240709	113400	20471220	2975	2975	2975	2975	0
548	20240709	113300	20471220	2975	2975	2975	2975	0
549	20240709	113200	20471220	2975	2975	2975	2975	54
550	20240709	113100	20310570	2980	2980	2980	2980	0
551	20240709	113000	20310570	2980	2980	2980	2980	0
552	20240709	112900	20310570	2980	2980	2980	2980	0
553	20240709	112800	20310570	2980	2980	2980	2980	0
554	20240709	112700	20310570	2980	2980	2980	2980	0
555	20240709	112600	20310570	2980	2980	2980	2980	0
556	20240709	112500	20310570	2980	2980	2980	2980	0
557	20240709	112400	20310570	2980	2980	2980	2980	0
558	20240709	112300	20310570	2980	2980	2980	2980	0
559	20240709	112200	20310570	2980	2980	2980	2980	0
560	20240709	112100	20310570	2980	2980	2980	2980	0
561	20240709	112000	20310570	2980	2980	2980	2980	0
562	20240709	111900	20310570	2980	2980	2980	2980	0
563	20240709	111800	20310570	2980	2980	2980	2980	0
564	20240709	111700	20310570	2980	2980	2980	2980	0
565	20240709	111600	20310570	2980	2980	2980	2980	10
566	20240709	111500	20280770	2980	2980	2980	2980	0
567	20240709	111400	20280770	2980	2980	2980	2980	0
568	20240709	111300	20280770	2980	2980	2980	2980	0
569	20240709	111200	20280770	2980	2980	2980	2980	0
570	20240709	111100	20280770	2980	2980	2980	2980	0
571	20240709	111000	20280770	2980	2980	2980	2980	9
572	20240709	110900	20253950	2980	2975	2980	2975	27
573	20240709	110800	20173495	2980	2980	2980	2980	1
574	20240709	110700	20170515	2970	2970	2970	2970	0
575	20240709	110600	20170515	2970	2970	2970	2970	0
576	20240709	110500	20170515	2970	2975	2975	2970	28
577	20240709	110400	20087350	2970	2970	2970	2970	0
578	20240709	110300	20087350	2970	2970	2970	2970	0
579	20240709	110200	20087350	2970	2970	2970	2970	0
580	20240709	110100	20087350	2970	2970	2970	2970	0
581	20240709	110000	20087350	2970	2970	2970	2970	0
582	20240709	105900	20087350	2970	2970	2970	2970	0
583	20240709	105800	20087350	2970	2970	2970	2970	0
584	20240709	105700	20087350	2970	2970	2970	2970	0
585	20240709	105600	20087350	2970	2970	2970	2970	0
586	20240709	105500	20087350	2970	2970	2970	2970	0
587	20240709	105400	20087350	2970	2970	2970	2970	0
588	20240709	105300	20087350	2970	2970	2970	2970	0
589	20240709	105200	20087350	2970	2970	2970	2970	0
590	20240709	105100	20087350	2970	2970	2970	2970	0
591	20240709	105000	20087350	2970	2970	2970	2970	0
592	20240709	104900	20087350	2970	2970	2970	2970	0
593	20240709	104800	20087350	2970	2970	2970	2970	0
594	20240709	104700	20087350	2970	2970	2970	2970	0
595	20240709	104600	20087350	2970	2970	2970	2970	0
596	20240709	104500	20087350	2970	2970	2970	2970	0
597	20240709	104400	20087350	2970	2970	2970	2970	0
598	20240709	104300	20087350	2970	2970	2970	2970	0
599	20240709	104200	20087350	2970	2970	2970	2970	0
600	20240709	104100	20087350	2970	2970	2970	2970	0
601	20240709	104000	20087350	2970	2970	2970	2970	0
602	20240709	103900	20087350	2970	2970	2970	2970	0
603	20240709	103800	20087350	2970	2970	2970	2970	0
604	20240709	103700	20087350	2970	2970	2970	2970	33
605	20240709	103600	19989340	2970	2970	2970	2970	30
606	20240709	103500	19900240	2970	2970	2970	2970	17
607	20240709	103400	19849750	2970	2970	2970	2970	0
608	20240709	103300	19849750	2970	2970	2970	2970	10
609	20240709	103200	19820050	2970	2970	2970	2970	0
610	20240709	103100	19820050	2970	2970	2970	2970	0
611	20240709	103000	19820050	2970	2970	2970	2970	1
612	20240709	102900	19817080	2970	2970	2970	2970	0
613	20240709	102800	19817080	2970	2970	2970	2970	0
614	20240709	102700	19817080	2970	2970	2970	2970	0
615	20240709	102600	19817080	2970	2970	2970	2970	70
616	20240709	102500	19609180	2970	2970	2970	2970	0
617	20240709	102400	19609180	2970	2970	2970	2970	15
618	20240709	102300	19564630	2970	2970	2970	2970	80
619	20240709	102200	19327030	2970	2970	2970	2970	0
620	20240709	102100	19327030	2970	2970	2970	2970	0
621	20240709	102000	19327030	2970	2970	2970	2970	0
622	20240709	101900	19327030	2970	2970	2970	2970	0
623	20240709	101800	19327030	2970	2970	2970	2970	0
624	20240709	101700	19327030	2970	2970	2970	2970	0
625	20240709	101600	19327030	2970	2970	2970	2970	0
626	20240709	101500	19327030	2970	2970	2970	2970	0
627	20240709	101400	19327030	2970	2970	2970	2970	0
628	20240709	101300	19327030	2970	2975	2975	2970	1093
629	20240709	101200	16080815	2970	2970	2970	2970	0
630	20240709	101100	16080815	2970	2970	2970	2970	0
631	20240709	101000	16080815	2970	2970	2970	2970	0
632	20240709	100900	16080815	2970	2970	2970	2970	0
633	20240709	100800	16080815	2970	2970	2970	2970	0
634	20240709	100700	16080815	2970	2970	2970	2970	0
635	20240709	100600	16080815	2970	2970	2970	2970	0
636	20240709	100500	16080815	2970	2970	2970	2970	0
637	20240709	100400	16080815	2970	2970	2970	2970	0
638	20240709	100300	16080815	2970	2970	2970	2970	0
639	20240709	100200	16080815	2970	2970	2970	2970	410
640	20240709	100100	14863115	2970	2970	2970	2970	0
641	20240709	100000	14863115	2970	2970	2970	2970	2
642	20240709	095900	14857175	2970	2970	2970	2970	0
643	20240709	095800	14857175	2970	2970	2970	2970	0
644	20240709	095700	14857175	2970	2970	2970	2970	0
645	20240709	095600	14857175	2970	2970	2970	2970	0
646	20240709	095500	14857175	2970	2970	2970	2970	0
647	20240709	095400	14857175	2970	2970	2970	2970	45
648	20240709	095300	14723525	2970	2970	2970	2970	12
649	20240709	095200	14687885	2970	2970	2970	2970	1
650	20240709	095100	14684915	2965	2965	2965	2965	0
651	20240709	095000	14684915	2965	2965	2965	2965	0
652	20240709	094900	14684915	2965	2965	2965	2965	0
653	20240709	094800	14684915	2965	2965	2965	2965	0
654	20240709	094700	14684915	2965	2965	2965	2965	0
655	20240709	094600	14684915	2965	2965	2965	2965	0
656	20240709	094500	14684915	2965	2965	2965	2965	0
657	20240709	094400	14684915	2965	2965	2965	2965	0
658	20240709	094300	14684915	2965	2965	2965	2965	1
659	20240709	094200	14681950	2970	2970	2970	2970	0
660	20240709	094100	14681950	2970	2970	2970	2970	0
661	20240709	094000	14681950	2970	2970	2970	2970	5
662	20240709	093900	14667100	2970	2970	2970	2970	0
663	20240709	093800	14667100	2970	2970	2970	2970	35
664	20240709	093700	14563150	2970	2970	2970	2970	0
665	20240709	093600	14563150	2970	2970	2970	2970	0
666	20240709	093500	14563150	2970	2970	2970	2970	0
667	20240709	093400	14563150	2970	2970	2970	2970	0
668	20240709	093300	14563150	2970	2970	2970	2970	0
669	20240709	093200	14563150	2970	2970	2970	2970	0
670	20240709	093100	14563150	2970	2970	2970	2970	50
671	20240709	093000	14414650	2970	2970	2970	2970	0
672	20240709	092900	14414650	2970	2970	2970	2970	0
673	20240709	092800	14414650	2970	2970	2970	2970	0
674	20240709	092700	14414650	2970	2970	2970	2970	0
675	20240709	092600	14414650	2970	2970	2970	2970	0
676	20240709	092500	14414650	2970	2970	2970	2970	0
677	20240709	092400	14414650	2970	2970	2970	2970	0
678	20240709	092300	14414650	2970	2970	2970	2970	0
679	20240709	092200	14414650	2970	2970	2970	2970	40
680	20240709	092100	14295850	2970	2970	2970	2970	315
681	20240709	092000	13360300	2970	2970	2970	2970	200
682	20240709	091900	12766300	2980	2980	2980	2980	0
683	20240709	091800	12766300	2980	2980	2980	2980	1
684	20240709	091700	12763320	2985	2985	2985	2985	0
685	20240709	091600	12763320	2985	2985	2985	2985	0
686	20240709	091500	12763320	2985	2985	2985	2985	0
687	20240709	091400	12763320	2985	2985	2985	2985	0
688	20240709	091300	12763320	2985	2985	2985	2985	30
689	20240709	091200	12673770	2985	2985	2985	2985	88
690	20240709	091100	12411090	2985	2985	2985	2985	0
691	20240709	091000	12411090	2985	2985	2985	2985	0
692	20240709	090900	12411090	2985	2985	2985	2985	36
693	20240709	090800	12303630	2985	2985	2985	2985	71
694	20240709	090700	12091695	2985	2985	2985	2985	100
695	20240709	090600	11793195	2985	2985	2985	2985	1
696	20240709	090500	11790210	2965	2965	2965	2965	0
697	20240709	090400	11790210	2965	2965	2965	2965	10
698	20240709	090300	11760560	2985	2985	2985	2985	206
699	20240709	090200	11145650	2965	2995	2995	2965	452
700	20240709	090100	9805440	3005	3005	3005	3005	0
701	20240709	090000	9805440	3005	2965	3005	2965	3301