KissMeData/290120/min/candle-20240704.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240704	211300	17907090	2960	2960	2960	2960	9
3	20240704	211200	17907090	2960	2960	2960	2960	0
4	20240704	211100	17907090	2960	2960	2960	2960	0
5	20240704	211000	17907090	2960	2960	2960	2960	0
6	20240704	210900	17907090	2960	2960	2960	2960	0
7	20240704	210800	17907090	2960	2960	2960	2960	0
8	20240704	210700	17907090	2960	2960	2960	2960	0
9	20240704	210600	17907090	2960	2960	2960	2960	0
10	20240704	210500	17907090	2960	2960	2960	2960	0
11	20240704	210400	17907090	2960	2960	2960	2960	0
12	20240704	210300	17907090	2960	2960	2960	2960	0
13	20240704	210200	17907090	2960	2960	2960	2960	0
14	20240704	210100	17907090	2960	2960	2960	2960	0
15	20240704	210000	17907090	2960	2960	2960	2960	0
16	20240704	205900	17907090	2960	2960	2960	2960	0
17	20240704	205800	17907090	2960	2960	2960	2960	0
18	20240704	205700	17907090	2960	2960	2960	2960	0
19	20240704	205600	17907090	2960	2960	2960	2960	0
20	20240704	205500	17907090	2960	2960	2960	2960	0
21	20240704	205400	17907090	2960	2960	2960	2960	0
22	20240704	205300	17907090	2960	2960	2960	2960	0
23	20240704	205200	17907090	2960	2960	2960	2960	0
24	20240704	205100	17907090	2960	2960	2960	2960	0
25	20240704	205000	17907090	2960	2960	2960	2960	0
26	20240704	204900	17907090	2960	2960	2960	2960	0
27	20240704	204800	17907090	2960	2960	2960	2960	0
28	20240704	204700	17907090	2960	2960	2960	2960	0
29	20240704	204600	17907090	2960	2960	2960	2960	0
30	20240704	204500	17907090	2960	2960	2960	2960	0
31	20240704	204400	17907090	2960	2960	2960	2960	0
32	20240704	204300	17907090	2960	2960	2960	2960	9
33	20240704	204200	17907090	2960	2960	2960	2960	0
34	20240704	204100	17907090	2960	2960	2960	2960	0
35	20240704	204000	17907090	2960	2960	2960	2960	0
36	20240704	203900	17907090	2960	2960	2960	2960	0
37	20240704	203800	17907090	2960	2960	2960	2960	0
38	20240704	203700	17907090	2960	2960	2960	2960	0
39	20240704	203600	17907090	2960	2960	2960	2960	0
40	20240704	203500	17907090	2960	2960	2960	2960	0
41	20240704	203400	17907090	2960	2960	2960	2960	0
42	20240704	203300	17907090	2960	2960	2960	2960	0
43	20240704	203200	17907090	2960	2960	2960	2960	0
44	20240704	203100	17907090	2960	2960	2960	2960	0
45	20240704	203000	17907090	2960	2960	2960	2960	0
46	20240704	202900	17907090	2960	2960	2960	2960	0
47	20240704	202800	17907090	2960	2960	2960	2960	0
48	20240704	202700	17907090	2960	2960	2960	2960	0
49	20240704	202600	17907090	2960	2960	2960	2960	0
50	20240704	202500	17907090	2960	2960	2960	2960	0
51	20240704	202400	17907090	2960	2960	2960	2960	0
52	20240704	202300	17907090	2960	2960	2960	2960	0
53	20240704	202200	17907090	2960	2960	2960	2960	0
54	20240704	202100	17907090	2960	2960	2960	2960	0
55	20240704	202000	17907090	2960	2960	2960	2960	0
56	20240704	201900	17907090	2960	2960	2960	2960	0
57	20240704	201800	17907090	2960	2960	2960	2960	0
58	20240704	201700	17907090	2960	2960	2960	2960	0
59	20240704	201600	17907090	2960	2960	2960	2960	0
60	20240704	201500	17907090	2960	2960	2960	2960	0
61	20240704	201400	17907090	2960	2960	2960	2960	0
62	20240704	201300	17907090	2960	2960	2960	2960	9
63	20240704	201200	17907090	2960	2960	2960	2960	0
64	20240704	201100	17907090	2960	2960	2960	2960	0
65	20240704	201000	17907090	2960	2960	2960	2960	0
66	20240704	200900	17907090	2960	2960	2960	2960	0
67	20240704	200800	17907090	2960	2960	2960	2960	0
68	20240704	200700	17907090	2960	2960	2960	2960	0
69	20240704	200600	17907090	2960	2960	2960	2960	0
70	20240704	200500	17907090	2960	2960	2960	2960	0
71	20240704	200400	17907090	2960	2960	2960	2960	0
72	20240704	200300	17907090	2960	2960	2960	2960	0
73	20240704	200200	17907090	2960	2960	2960	2960	0
74	20240704	200100	17907090	2960	2960	2960	2960	0
75	20240704	200000	17907090	2960	2960	2960	2960	0
76	20240704	195900	17907090	2960	2960	2960	2960	0
77	20240704	195800	17907090	2960	2960	2960	2960	0
78	20240704	195700	17907090	2960	2960	2960	2960	0
79	20240704	195600	17907090	2960	2960	2960	2960	0
80	20240704	195500	17907090	2960	2960	2960	2960	0
81	20240704	195400	17907090	2960	2960	2960	2960	0
82	20240704	195300	17907090	2960	2960	2960	2960	0
83	20240704	195200	17907090	2960	2960	2960	2960	0
84	20240704	195100	17907090	2960	2960	2960	2960	0
85	20240704	195000	17907090	2960	2960	2960	2960	0
86	20240704	194900	17907090	2960	2960	2960	2960	0
87	20240704	194800	17907090	2960	2960	2960	2960	0
88	20240704	194700	17907090	2960	2960	2960	2960	0
89	20240704	194600	17907090	2960	2960	2960	2960	0
90	20240704	194500	17907090	2960	2960	2960	2960	0
91	20240704	194400	17907090	2960	2960	2960	2960	0
92	20240704	194300	17907090	2960	2960	2960	2960	9
93	20240704	194200	17907090	2960	2960	2960	2960	0
94	20240704	194100	17907090	2960	2960	2960	2960	0
95	20240704	194000	17907090	2960	2960	2960	2960	0
96	20240704	193900	17907090	2960	2960	2960	2960	0
97	20240704	193800	17907090	2960	2960	2960	2960	0
98	20240704	193700	17907090	2960	2960	2960	2960	0
99	20240704	193600	17907090	2960	2960	2960	2960	0
100	20240704	193500	17907090	2960	2960	2960	2960	0
101	20240704	193400	17907090	2960	2960	2960	2960	0
102	20240704	193300	17907090	2960	2960	2960	2960	0
103	20240704	193200	17907090	2960	2960	2960	2960	0
104	20240704	193100	17907090	2960	2960	2960	2960	0
105	20240704	193000	17907090	2960	2960	2960	2960	0
106	20240704	192900	17907090	2960	2960	2960	2960	0
107	20240704	192800	17907090	2960	2960	2960	2960	0
108	20240704	192700	17907090	2960	2960	2960	2960	0
109	20240704	192600	17907090	2960	2960	2960	2960	0
110	20240704	192500	17907090	2960	2960	2960	2960	0
111	20240704	192400	17907090	2960	2960	2960	2960	0
112	20240704	192300	17907090	2960	2960	2960	2960	0
113	20240704	192200	17907090	2960	2960	2960	2960	0
114	20240704	192100	17907090	2960	2960	2960	2960	0
115	20240704	192000	17907090	2960	2960	2960	2960	0
116	20240704	191900	17907090	2960	2960	2960	2960	0
117	20240704	191800	17907090	2960	2960	2960	2960	0
118	20240704	191700	17907090	2960	2960	2960	2960	0
119	20240704	191600	17907090	2960	2960	2960	2960	0
120	20240704	191500	17907090	2960	2960	2960	2960	0
121	20240704	191400	17907090	2960	2960	2960	2960	0
122	20240704	191300	17907090	2960	2960	2960	2960	9
123	20240704	191200	17907090	2960	2960	2960	2960	0
124	20240704	191100	17907090	2960	2960	2960	2960	0
125	20240704	191000	17907090	2960	2960	2960	2960	0
126	20240704	190900	17907090	2960	2960	2960	2960	0
127	20240704	190800	17907090	2960	2960	2960	2960	0
128	20240704	190700	17907090	2960	2960	2960	2960	0
129	20240704	190600	17907090	2960	2960	2960	2960	0
130	20240704	190500	17907090	2960	2960	2960	2960	0
131	20240704	190400	17907090	2960	2960	2960	2960	0
132	20240704	190300	17907090	2960	2960	2960	2960	0
133	20240704	190200	17907090	2960	2960	2960	2960	0
134	20240704	190100	17907090	2960	2960	2960	2960	0
135	20240704	190000	17907090	2960	2960	2960	2960	0
136	20240704	185900	17907090	2960	2960	2960	2960	0
137	20240704	185800	17907090	2960	2960	2960	2960	0
138	20240704	185700	17907090	2960	2960	2960	2960	0
139	20240704	185600	17907090	2960	2960	2960	2960	0
140	20240704	185500	17907090	2960	2960	2960	2960	0
141	20240704	185400	17907090	2960	2960	2960	2960	0
142	20240704	185300	17907090	2960	2960	2960	2960	0
143	20240704	185200	17907090	2960	2960	2960	2960	0
144	20240704	185100	17907090	2960	2960	2960	2960	0
145	20240704	185000	17907090	2960	2960	2960	2960	0
146	20240704	184900	17907090	2960	2960	2960	2960	0
147	20240704	184800	17907090	2960	2960	2960	2960	0
148	20240704	184700	17907090	2960	2960	2960	2960	0
149	20240704	184600	17907090	2960	2960	2960	2960	0
150	20240704	184500	17907090	2960	2960	2960	2960	0
151	20240704	184400	17907090	2960	2960	2960	2960	0
152	20240704	184300	17907090	2960	2960	2960	2960	9
153	20240704	184200	17907090	2960	2960	2960	2960	0
154	20240704	184100	17907090	2960	2960	2960	2960	0
155	20240704	184000	17907090	2960	2960	2960	2960	0
156	20240704	183900	17907090	2960	2960	2960	2960	0
157	20240704	183800	17907090	2960	2960	2960	2960	0
158	20240704	183700	17907090	2960	2960	2960	2960	0
159	20240704	183600	17907090	2960	2960	2960	2960	0
160	20240704	183500	17907090	2960	2960	2960	2960	0
161	20240704	183400	17907090	2960	2960	2960	2960	0
162	20240704	183300	17907090	2960	2960	2960	2960	0
163	20240704	183200	17907090	2960	2960	2960	2960	0
164	20240704	183100	17907090	2960	2960	2960	2960	0
165	20240704	183000	17907090	2960	2960	2960	2960	0
166	20240704	182900	17907090	2960	2960	2960	2960	0
167	20240704	182800	17907090	2960	2960	2960	2960	0
168	20240704	182700	17907090	2960	2960	2960	2960	0
169	20240704	182600	17907090	2960	2960	2960	2960	0
170	20240704	182500	17907090	2960	2960	2960	2960	0
171	20240704	182400	17907090	2960	2960	2960	2960	0
172	20240704	182300	17907090	2960	2960	2960	2960	0
173	20240704	182200	17907090	2960	2960	2960	2960	0
174	20240704	182100	17907090	2960	2960	2960	2960	0
175	20240704	182000	17907090	2960	2960	2960	2960	0
176	20240704	181900	17907090	2960	2960	2960	2960	0
177	20240704	181800	17907090	2960	2960	2960	2960	0
178	20240704	181700	17907090	2960	2960	2960	2960	0
179	20240704	181600	17907090	2960	2960	2960	2960	0
180	20240704	181500	17907090	2960	2960	2960	2960	0
181	20240704	181400	17907090	2960	2960	2960	2960	0
182	20240704	181300	17907090	2960	2960	2960	2960	9
183	20240704	181200	17907090	2960	2960	2960	2960	0
184	20240704	181100	17907090	2960	2960	2960	2960	0
185	20240704	181000	17907090	2960	2960	2960	2960	0
186	20240704	180900	17907090	2960	2960	2960	2960	0
187	20240704	180800	17907090	2960	2960	2960	2960	0
188	20240704	180700	17907090	2960	2960	2960	2960	0
189	20240704	180600	17907090	2960	2960	2960	2960	0
190	20240704	180500	17907090	2960	2960	2960	2960	0
191	20240704	180400	17907090	2960	2960	2960	2960	0
192	20240704	180300	17907090	2960	2960	2960	2960	0
193	20240704	180200	17907090	2960	2960	2960	2960	0
194	20240704	180100	17907090	2960	2960	2960	2960	0
195	20240704	180000	17907090	2960	2960	2960	2960	0
196	20240704	175900	17907090	2960	2960	2960	2960	0
197	20240704	175800	17907090	2960	2960	2960	2960	0
198	20240704	175700	17907090	2960	2960	2960	2960	0
199	20240704	175600	17907090	2960	2960	2960	2960	0
200	20240704	175500	17907090	2960	2960	2960	2960	0
201	20240704	175400	17907090	2960	2960	2960	2960	0
202	20240704	175300	17907090	2960	2960	2960	2960	0
203	20240704	175200	17907090	2960	2960	2960	2960	0
204	20240704	175100	17907090	2960	2960	2960	2960	0
205	20240704	175000	17907090	2960	2960	2960	2960	0
206	20240704	174900	17907090	2960	2960	2960	2960	0
207	20240704	174800	17907090	2960	2960	2960	2960	0
208	20240704	174700	17907090	2960	2960	2960	2960	0
209	20240704	174600	17907090	2960	2960	2960	2960	0
210	20240704	174500	17907090	2960	2960	2960	2960	0
211	20240704	174400	17907090	2960	2960	2960	2960	0
212	20240704	174300	17907090	2960	2960	2960	2960	9
213	20240704	174200	17907090	2960	2960	2960	2960	0
214	20240704	174100	17907090	2960	2960	2960	2960	0
215	20240704	174000	17907090	2960	2960	2960	2960	0
216	20240704	173900	17907090	2960	2960	2960	2960	0
217	20240704	173800	17907090	2960	2960	2960	2960	0
218	20240704	173700	17907090	2960	2960	2960	2960	0
219	20240704	173600	17907090	2960	2960	2960	2960	0
220	20240704	173500	17907090	2960	2960	2960	2960	0
221	20240704	173400	17907090	2960	2960	2960	2960	0
222	20240704	173300	17907090	2960	2960	2960	2960	0
223	20240704	173200	17907090	2960	2960	2960	2960	0
224	20240704	173100	17907090	2960	2960	2960	2960	0
225	20240704	173000	17907090	2960	2960	2960	2960	0
226	20240704	172900	17907090	2960	2960	2960	2960	0
227	20240704	172800	17907090	2960	2960	2960	2960	0
228	20240704	172700	17907090	2960	2960	2960	2960	0
229	20240704	172600	17907090	2960	2960	2960	2960	0
230	20240704	172500	17907090	2960	2960	2960	2960	0
231	20240704	172400	17907090	2960	2960	2960	2960	0
232	20240704	172300	17907090	2960	2960	2960	2960	0
233	20240704	172200	17907090	2960	2960	2960	2960	0
234	20240704	172100	17907090	2960	2960	2960	2960	0
235	20240704	172000	17907090	2960	2960	2960	2960	0
236	20240704	171900	17907090	2960	2960	2960	2960	0
237	20240704	171800	17907090	2960	2960	2960	2960	0
238	20240704	171700	17907090	2960	2960	2960	2960	0
239	20240704	171600	17907090	2960	2960	2960	2960	0
240	20240704	171500	17907090	2960	2960	2960	2960	0
241	20240704	171400	17907090	2960	2960	2960	2960	0
242	20240704	171300	17907090	2960	2960	2960	2960	9
243	20240704	171200	17907090	2960	2960	2960	2960	0
244	20240704	171100	17907090	2960	2960	2960	2960	0
245	20240704	171000	17907090	2960	2960	2960	2960	0
246	20240704	170900	17907090	2960	2960	2960	2960	0
247	20240704	170800	17907090	2960	2960	2960	2960	0
248	20240704	170700	17907090	2960	2960	2960	2960	0
249	20240704	170600	17907090	2960	2960	2960	2960	0
250	20240704	170500	17907090	2960	2960	2960	2960	0
251	20240704	170400	17907090	2960	2960	2960	2960	0
252	20240704	170300	17907090	2960	2960	2960	2960	0
253	20240704	170200	17907090	2960	2960	2960	2960	0
254	20240704	170100	17907090	2960	2960	2960	2960	0
255	20240704	170000	17907090	2960	2960	2960	2960	0
256	20240704	165900	17907090	2960	2960	2960	2960	0
257	20240704	165800	17907090	2960	2960	2960	2960	0
258	20240704	165700	17907090	2960	2960	2960	2960	0
259	20240704	165600	17907090	2960	2960	2960	2960	0
260	20240704	165500	17907090	2960	2960	2960	2960	0
261	20240704	165400	17907090	2960	2960	2960	2960	0
262	20240704	165300	17907090	2960	2960	2960	2960	0
263	20240704	165200	17907090	2960	2960	2960	2960	0
264	20240704	165100	17907090	2960	2960	2960	2960	0
265	20240704	165000	17907090	2960	2960	2960	2960	0
266	20240704	164900	17907090	2960	2960	2960	2960	0
267	20240704	164800	17907090	2960	2960	2960	2960	0
268	20240704	164700	17907090	2960	2960	2960	2960	0
269	20240704	164600	17907090	2960	2960	2960	2960	0
270	20240704	164500	17907090	2960	2960	2960	2960	0
271	20240704	164400	17907090	2960	2960	2960	2960	0
272	20240704	164300	17907090	2960	2960	2960	2960	9
273	20240704	164200	17907090	2960	2960	2960	2960	0
274	20240704	164100	17907090	2960	2960	2960	2960	0
275	20240704	164000	17907090	2960	2960	2960	2960	0
276	20240704	163900	17907090	2960	2960	2960	2960	0
277	20240704	163800	17907090	2960	2960	2960	2960	0
278	20240704	163700	17907090	2960	2960	2960	2960	0
279	20240704	163600	17907090	2960	2960	2960	2960	0
280	20240704	163500	17907090	2960	2960	2960	2960	0
281	20240704	163400	17907090	2960	2960	2960	2960	0
282	20240704	163300	17907090	2960	2960	2960	2960	0
283	20240704	163200	17907090	2960	2960	2960	2960	0
284	20240704	163100	17907090	2960	2960	2960	2960	0
285	20240704	163000	17907090	2960	2960	2960	2960	0
286	20240704	162900	17907090	2960	2960	2960	2960	0
287	20240704	162800	17907090	2960	2960	2960	2960	0
288	20240704	162700	17907090	2960	2960	2960	2960	0
289	20240704	162600	17907090	2960	2960	2960	2960	0
290	20240704	162500	17907090	2960	2960	2960	2960	0
291	20240704	162400	17907090	2960	2960	2960	2960	0
292	20240704	162300	17907090	2960	2960	2960	2960	0
293	20240704	162200	17907090	2960	2960	2960	2960	0
294	20240704	162100	17907090	2960	2960	2960	2960	0
295	20240704	162000	17907090	2960	2960	2960	2960	0
296	20240704	161900	17907090	2960	2960	2960	2960	0
297	20240704	161800	17907090	2960	2960	2960	2960	0
298	20240704	161700	17907090	2960	2960	2960	2960	0
299	20240704	161600	17907090	2960	2960	2960	2960	0
300	20240704	161500	17907090	2960	2960	2960	2960	0
301	20240704	161400	17907090	2960	2960	2960	2960	0
302	20240704	161300	17907090	2960	2960	2960	2960	9
303	20240704	161200	17907090	2960	2960	2960	2960	0
304	20240704	161100	17907090	2960	2960	2960	2960	0
305	20240704	161000	17907090	2960	2960	2960	2960	0
306	20240704	160900	17907090	2960	2960	2960	2960	0
307	20240704	160800	17907090	2960	2960	2960	2960	0
308	20240704	160700	17907090	2960	2960	2960	2960	0
309	20240704	160600	17907090	2960	2960	2960	2960	0
310	20240704	160500	17907090	2960	2960	2960	2960	0
311	20240704	160400	17907090	2960	2960	2960	2960	0
312	20240704	160300	17907090	2960	2960	2960	2960	0
313	20240704	160200	17907090	2960	2960	2960	2960	0
314	20240704	160100	17907090	2960	2960	2960	2960	0
315	20240704	160000	17907090	2960	2960	2960	2960	0
316	20240704	155900	17907090	2960	2960	2960	2960	0
317	20240704	155800	17907090	2960	2960	2960	2960	0
318	20240704	155700	17907090	2960	2960	2960	2960	0
319	20240704	155600	17907090	2960	2960	2960	2960	0
320	20240704	155500	17907090	2960	2960	2960	2960	0
321	20240704	155400	17907090	2960	2960	2960	2960	0
322	20240704	155300	17907090	2960	2960	2960	2960	0
323	20240704	155200	17907090	2960	2960	2960	2960	0
324	20240704	155100	17907090	2960	2960	2960	2960	0
325	20240704	155000	17907090	2960	2960	2960	2960	0
326	20240704	154900	17907090	2960	2960	2960	2960	0
327	20240704	154800	17907090	2960	2960	2960	2960	0
328	20240704	154700	17907090	2960	2960	2960	2960	0
329	20240704	154600	17907090	2960	2960	2960	2960	0
330	20240704	154500	17907090	2960	2960	2960	2960	0
331	20240704	154400	17907090	2960	2960	2960	2960	0
332	20240704	154300	17907090	2960	2960	2960	2960	9
333	20240704	154200	17907090	2960	2960	2960	2960	0
334	20240704	154100	17907090	2960	2960	2960	2960	0
335	20240704	154000	17907090	2960	2960	2960	2960	0
336	20240704	153900	17907090	2960	2960	2960	2960	0
337	20240704	153800	17907090	2960	2960	2960	2960	0
338	20240704	153700	17907090	2960	2960	2960	2960	0
339	20240704	153600	17907090	2960	2960	2960	2960	0
340	20240704	153500	17907090	2960	2960	2960	2960	0
341	20240704	153400	17907090	2960	2960	2960	2960	0
342	20240704	153300	17907090	2960	2960	2960	2960	0
343	20240704	153200	17907090	2960	2960	2960	2960	0
344	20240704	153100	17907090	2960	2960	2960	2960	0
345	20240704	153000	17907090	2960	2960	2960	2960	9
346	20240704	152900	17880450	2960	2960	2960	2960	0
347	20240704	152800	17880450	2960	2960	2960	2960	0
348	20240704	152700	17880450	2960	2960	2960	2960	0
349	20240704	152600	17880450	2960	2960	2960	2960	0
350	20240704	152500	17880450	2960	2960	2960	2960	0
351	20240704	152400	17880450	2960	2960	2960	2960	0
352	20240704	152300	17880450	2960	2960	2960	2960	0
353	20240704	152200	17880450	2960	2960	2960	2960	0
354	20240704	152100	17880450	2960	2960	2960	2960	0
355	20240704	152000	17880450	2960	2960	2960	2960	0
356	20240704	151900	17880450	2960	2960	2960	2960	0
357	20240704	151800	17880450	2960	2960	2960	2960	0
358	20240704	151700	17880450	2960	2960	2960	2960	0
359	20240704	151600	17880450	2960	2960	2960	2960	0
360	20240704	151500	17880450	2960	2960	2960	2960	4
361	20240704	151400	17868610	2950	2950	2950	2950	0
362	20240704	151300	17868610	2950	2950	2950	2950	0
363	20240704	151200	17868610	2950	2950	2950	2950	200
364	20240704	151100	17278610	2950	2950	2950	2950	0
365	20240704	151000	17278610	2950	2950	2950	2950	0
366	20240704	150900	17278610	2950	2950	2950	2950	0
367	20240704	150800	17278610	2950	2950	2950	2950	0
368	20240704	150700	17278610	2950	2955	2955	2950	96
369	20240704	150600	16995385	2950	2950	2950	2950	0
370	20240704	150500	16995385	2950	2950	2950	2950	0
371	20240704	150400	16995385	2950	2950	2950	2950	0
372	20240704	150300	16995385	2950	2950	2950	2950	0
373	20240704	150200	16995385	2950	2950	2950	2950	0
374	20240704	150100	16995385	2950	2950	2950	2950	0
375	20240704	150000	16995385	2950	2950	2950	2950	0
376	20240704	145900	16995385	2950	2950	2950	2950	0
377	20240704	145800	16995385	2950	2950	2950	2950	1
378	20240704	145700	16992435	2955	2955	2955	2955	0
379	20240704	145600	16992435	2955	2955	2955	2955	0
380	20240704	145500	16992435	2955	2955	2955	2955	0
381	20240704	145400	16992435	2955	2955	2955	2955	0
382	20240704	145300	16992435	2955	2955	2955	2955	0
383	20240704	145200	16992435	2955	2955	2955	2955	0
384	20240704	145100	16992435	2955	2955	2955	2955	0
385	20240704	145000	16992435	2955	2955	2955	2955	376
386	20240704	144900	15881355	2955	2955	2955	2955	0
387	20240704	144800	15881355	2955	2955	2955	2955	0
388	20240704	144700	15881355	2955	2955	2955	2955	0
389	20240704	144600	15881355	2955	2955	2955	2955	0
390	20240704	144500	15881355	2955	2955	2955	2955	0
391	20240704	144400	15881355	2955	2955	2955	2955	0
392	20240704	144300	15881355	2955	2955	2955	2955	0
393	20240704	144200	15881355	2955	2955	2955	2955	0
394	20240704	144100	15881355	2955	2955	2955	2955	0
395	20240704	144000	15881355	2955	2955	2955	2955	5
396	20240704	143900	15866580	2955	2955	2955	2955	0
397	20240704	143800	15866580	2955	2955	2955	2955	32
398	20240704	143700	15772020	2955	2955	2955	2955	0
399	20240704	143600	15772020	2955	2955	2955	2955	0
400	20240704	143500	15772020	2955	2955	2955	2955	0
401	20240704	143400	15772020	2955	2955	2955	2955	0
402	20240704	143300	15772020	2955	2955	2955	2955	0
403	20240704	143200	15772020	2955	2955	2955	2955	0
404	20240704	143100	15772020	2955	2955	2955	2955	0
405	20240704	143000	15772020	2955	2955	2955	2955	0
406	20240704	142900	15772020	2955	2955	2955	2955	0
407	20240704	142800	15772020	2955	2955	2955	2955	0
408	20240704	142700	15772020	2955	2955	2955	2955	0
409	20240704	142600	15772020	2955	2955	2955	2955	0
410	20240704	142500	15772020	2955	2955	2955	2955	0
411	20240704	142400	15772020	2955	2955	2955	2955	0
412	20240704	142300	15772020	2955	2955	2955	2955	0
413	20240704	142200	15772020	2955	2955	2955	2955	0
414	20240704	142100	15772020	2955	2955	2955	2955	0
415	20240704	142000	15772020	2955	2955	2955	2955	0
416	20240704	141900	15772020	2955	2955	2955	2955	259
417	20240704	141800	15006675	2955	2955	2955	2955	0
418	20240704	141700	15006675	2955	2955	2955	2955	0
419	20240704	141600	15006675	2955	2955	2955	2955	0
420	20240704	141500	15006675	2955	2955	2955	2955	0
421	20240704	141400	15006675	2955	2955	2955	2955	0
422	20240704	141300	15006675	2955	2955	2955	2955	0
423	20240704	141200	15006675	2955	2955	2955	2955	70
424	20240704	141100	14799825	2960	2960	2960	2960	0
425	20240704	141000	14799825	2960	2960	2960	2960	0
426	20240704	140900	14799825	2960	2960	2960	2960	0
427	20240704	140800	14799825	2960	2960	2960	2960	0
428	20240704	140700	14799825	2960	2960	2960	2960	0
429	20240704	140600	14799825	2960	2960	2960	2960	0
430	20240704	140500	14799825	2960	2960	2960	2960	0
431	20240704	140400	14799825	2960	2960	2960	2960	4
432	20240704	140300	14787985	2955	2955	2955	2955	0
433	20240704	140200	14787985	2955	2955	2955	2955	106
434	20240704	140100	14474755	2960	2960	2960	2960	0
435	20240704	140000	14474755	2960	2960	2960	2960	0
436	20240704	135900	14474755	2960	2960	2960	2960	0
437	20240704	135800	14474755	2960	2960	2960	2960	0
438	20240704	135700	14474755	2960	2960	2960	2960	0
439	20240704	135600	14474755	2960	2960	2960	2960	0
440	20240704	135500	14474755	2960	2960	2960	2960	0
441	20240704	135400	14474755	2960	2960	2960	2960	0
442	20240704	135300	14474755	2960	2960	2960	2960	0
443	20240704	135200	14474755	2960	2960	2960	2960	0
444	20240704	135100	14474755	2960	2960	2960	2960	0
445	20240704	135000	14474755	2960	2960	2960	2960	0
446	20240704	134900	14474755	2960	2960	2960	2960	0
447	20240704	134800	14474755	2960	2960	2960	2960	2
448	20240704	134700	14468835	2960	2960	2960	2960	0
449	20240704	134600	14468835	2960	2960	2960	2960	0
450	20240704	134500	14468835	2960	2960	2960	2960	0
451	20240704	134400	14468835	2960	2960	2960	2960	0
452	20240704	134300	14468835	2960	2960	2960	2960	0
453	20240704	134200	14468835	2960	2960	2960	2960	0
454	20240704	134100	14468835	2960	2960	2960	2960	0
455	20240704	134000	14468835	2960	2960	2960	2960	0
456	20240704	133900	14468835	2960	2960	2960	2960	0
457	20240704	133800	14468835	2960	2960	2960	2960	0
458	20240704	133700	14468835	2960	2960	2960	2960	0
459	20240704	133600	14468835	2960	2960	2960	2960	0
460	20240704	133500	14468835	2960	2960	2960	2960	0
461	20240704	133400	14468835	2960	2960	2960	2960	0
462	20240704	133300	14468835	2960	2960	2960	2960	0
463	20240704	133200	14468835	2960	2960	2960	2960	0
464	20240704	133100	14468835	2960	2960	2960	2960	0
465	20240704	133000	14468835	2960	2960	2960	2960	0
466	20240704	132900	14468835	2960	2960	2960	2960	1
467	20240704	132800	14465875	2955	2955	2955	2955	103
468	20240704	132700	14161510	2960	2960	2960	2960	0
469	20240704	132600	14161510	2960	2960	2960	2960	0
470	20240704	132500	14161510	2960	2960	2960	2960	101
471	20240704	132400	13862550	2965	2965	2965	2965	0
472	20240704	132300	13862550	2965	2965	2965	2965	0
473	20240704	132200	13862550	2965	2965	2965	2965	0
474	20240704	132100	13862550	2965	2965	2965	2965	0
475	20240704	132000	13862550	2965	2965	2965	2965	0
476	20240704	131900	13862550	2965	2965	2965	2965	0
477	20240704	131800	13862550	2965	2965	2965	2965	0
478	20240704	131700	13862550	2965	2965	2965	2965	0
479	20240704	131600	13862550	2965	2965	2965	2965	0
480	20240704	131500	13862550	2965	2965	2965	2965	0
481	20240704	131400	13862550	2965	2965	2965	2965	0
482	20240704	131300	13862550	2965	2965	2965	2965	3
483	20240704	131200	13853655	2970	2970	2970	2970	0
484	20240704	131100	13853655	2970	2970	2970	2970	0
485	20240704	131000	13853655	2970	2970	2970	2970	0
486	20240704	130900	13853655	2970	2970	2970	2970	0
487	20240704	130800	13853655	2970	2970	2970	2970	0
488	20240704	130700	13853655	2970	2970	2970	2970	0
489	20240704	130600	13853655	2970	2970	2970	2970	0
490	20240704	130500	13853655	2970	2970	2970	2970	0
491	20240704	130400	13853655	2970	2970	2970	2970	0
492	20240704	130300	13853655	2970	2970	2970	2970	0
493	20240704	130200	13853655	2970	2970	2970	2970	0
494	20240704	130100	13853655	2970	2970	2970	2970	0
495	20240704	130000	13853655	2970	2970	2970	2970	0
496	20240704	125900	13853655	2970	2970	2970	2970	0
497	20240704	125800	13853655	2970	2970	2970	2970	0
498	20240704	125700	13853655	2970	2970	2970	2970	0
499	20240704	125600	13853655	2970	2970	2970	2970	0
500	20240704	125500	13853655	2970	2970	2970	2970	0
501	20240704	125400	13853655	2970	2970	2970	2970	0
502	20240704	125300	13853655	2970	2970	2970	2970	0
503	20240704	125200	13853655	2970	2970	2970	2970	0
504	20240704	125100	13853655	2970	2970	2970	2970	0
505	20240704	125000	13853655	2970	2970	2970	2970	0
506	20240704	124900	13853655	2970	2970	2970	2970	0
507	20240704	124800	13853655	2970	2970	2970	2970	0
508	20240704	124700	13853655	2970	2970	2970	2970	0
509	20240704	124600	13853655	2970	2970	2970	2970	0
510	20240704	124500	13853655	2970	2970	2970	2970	0
511	20240704	124400	13853655	2970	2970	2970	2970	0
512	20240704	124300	13853655	2970	2970	2970	2970	0
513	20240704	124200	13853655	2970	2970	2970	2970	0
514	20240704	124100	13853655	2970	2970	2970	2970	0
515	20240704	124000	13853655	2970	2970	2970	2970	0
516	20240704	123900	13853655	2970	2970	2970	2970	0
517	20240704	123800	13853655	2970	2970	2970	2970	47
518	20240704	123700	13714065	2970	2970	2970	2970	0
519	20240704	123600	13714065	2970	2970	2970	2970	0
520	20240704	123500	13714065	2970	2970	2970	2970	0
521	20240704	123400	13714065	2970	2970	2970	2970	0
522	20240704	123300	13714065	2970	2970	2970	2970	0
523	20240704	123200	13714065	2970	2970	2970	2970	0
524	20240704	123100	13714065	2970	2970	2970	2970	0
525	20240704	123000	13714065	2970	2970	2970	2970	0
526	20240704	122900	13714065	2970	2970	2970	2970	0
527	20240704	122800	13714065	2970	2970	2970	2970	0
528	20240704	122700	13714065	2970	2970	2970	2970	0
529	20240704	122600	13714065	2970	2970	2970	2970	0
530	20240704	122500	13714065	2970	2970	2970	2970	0
531	20240704	122400	13714065	2970	2970	2970	2970	2
532	20240704	122300	13708125	2975	2975	2975	2975	0
533	20240704	122200	13708125	2975	2975	2975	2975	0
534	20240704	122100	13708125	2975	2975	2975	2975	0
535	20240704	122000	13708125	2975	2975	2975	2975	0
536	20240704	121900	13708125	2975	2975	2975	2975	0
537	20240704	121800	13708125	2975	2975	2975	2975	0
538	20240704	121700	13708125	2975	2975	2975	2975	0
539	20240704	121600	13708125	2975	2975	2975	2975	0
540	20240704	121500	13708125	2975	2975	2975	2975	0
541	20240704	121400	13708125	2975	2975	2975	2975	0
542	20240704	121300	13708125	2975	2975	2975	2975	0
543	20240704	121200	13708125	2975	2975	2975	2975	0
544	20240704	121100	13708125	2975	2975	2975	2975	0
545	20240704	121000	13708125	2975	2975	2975	2975	0
546	20240704	120900	13708125	2975	2975	2975	2975	0
547	20240704	120800	13708125	2975	2975	2975	2975	0
548	20240704	120700	13708125	2975	2975	2975	2975	0
549	20240704	120600	13708125	2975	2975	2975	2975	0
550	20240704	120500	13708125	2975	2975	2975	2975	0
551	20240704	120400	13708125	2975	2975	2975	2975	0
552	20240704	120300	13708125	2975	2975	2975	2975	0
553	20240704	120200	13708125	2975	2975	2975	2975	0
554	20240704	120100	13708125	2975	2975	2975	2975	0
555	20240704	120000	13708125	2975	2975	2975	2975	0
556	20240704	115900	13708125	2975	2975	2975	2975	0
557	20240704	115800	13708125	2975	2975	2975	2975	0
558	20240704	115700	13708125	2975	2975	2975	2975	0
559	20240704	115600	13708125	2975	2975	2975	2975	1
560	20240704	115500	13705150	2955	2955	2955	2955	0
561	20240704	115400	13705150	2955	2955	2955	2955	1
562	20240704	115300	13702195	2955	2955	2955	2955	0
563	20240704	115200	13702195	2955	2955	2955	2955	0
564	20240704	115100	13702195	2955	2955	2955	2955	0
565	20240704	115000	13702195	2955	2955	2955	2955	0
566	20240704	114900	13702195	2955	2955	2955	2955	0
567	20240704	114800	13702195	2955	2955	2955	2955	0
568	20240704	114700	13702195	2955	2955	2955	2955	0
569	20240704	114600	13702195	2955	2955	2955	2955	0
570	20240704	114500	13702195	2955	2955	2955	2955	0
571	20240704	114400	13702195	2955	2955	2955	2955	0
572	20240704	114300	13702195	2955	2955	2955	2955	0
573	20240704	114200	13702195	2955	2955	2955	2955	0
574	20240704	114100	13702195	2955	2955	2955	2955	0
575	20240704	114000	13702195	2955	2955	2955	2955	0
576	20240704	113900	13702195	2955	2965	2965	2955	831
577	20240704	113800	11246075	2970	2970	2970	2970	219
578	20240704	113700	10595645	2970	2970	2970	2970	0
579	20240704	113600	10595645	2970	2970	2970	2970	182
580	20240704	113500	10055105	2975	2975	2975	2975	0
581	20240704	113400	10055105	2975	2975	2975	2975	0
582	20240704	113300	10055105	2975	2975	2975	2975	0
583	20240704	113200	10055105	2975	2975	2975	2975	0
584	20240704	113100	10055105	2975	2975	2975	2975	0
585	20240704	113000	10055105	2975	2975	2975	2975	0
586	20240704	112900	10055105	2975	2975	2975	2975	0
587	20240704	112800	10055105	2975	2975	2975	2975	0
588	20240704	112700	10055105	2975	2975	2975	2975	0
589	20240704	112600	10055105	2975	2975	2975	2975	0
590	20240704	112500	10055105	2975	2975	2975	2975	0
591	20240704	112400	10055105	2975	2975	2975	2975	0
592	20240704	112300	10055105	2975	2975	2975	2975	0
593	20240704	112200	10055105	2975	2975	2975	2975	0
594	20240704	112100	10055105	2975	2975	2975	2975	0
595	20240704	112000	10055105	2975	2975	2975	2975	0
596	20240704	111900	10055105	2975	2975	2975	2975	70
597	20240704	111800	9846855	2975	2975	2975	2975	0
598	20240704	111700	9846855	2975	2975	2975	2975	0
599	20240704	111600	9846855	2975	2975	2975	2975	0
600	20240704	111500	9846855	2975	2975	2975	2975	0
601	20240704	111400	9846855	2975	2975	2975	2975	0
602	20240704	111300	9846855	2975	2975	2975	2975	0
603	20240704	111200	9846855	2975	2975	2975	2975	0
604	20240704	111100	9846855	2975	2975	2975	2975	0
605	20240704	111000	9846855	2975	2975	2975	2975	0
606	20240704	110900	9846855	2975	2975	2975	2975	0
607	20240704	110800	9846855	2975	2975	2975	2975	0
608	20240704	110700	9846855	2975	2975	2975	2975	0
609	20240704	110600	9846855	2975	2975	2975	2975	0
610	20240704	110500	9846855	2975	2975	2975	2975	0
611	20240704	110400	9846855	2975	2975	2975	2975	0
612	20240704	110300	9846855	2975	2975	2975	2975	0
613	20240704	110200	9846855	2975	2975	2975	2975	0
614	20240704	110100	9846855	2975	2975	2975	2975	0
615	20240704	110000	9846855	2975	2975	2975	2975	0
616	20240704	105900	9846855	2975	2975	2975	2975	0
617	20240704	105800	9846855	2975	2975	2975	2975	0
618	20240704	105700	9846855	2975	2975	2975	2975	0
619	20240704	105600	9846855	2975	2975	2975	2975	0
620	20240704	105500	9846855	2975	2975	2975	2975	0
621	20240704	105400	9846855	2975	2975	2975	2975	0
622	20240704	105300	9846855	2975	2975	2975	2975	0
623	20240704	105200	9846855	2975	2975	2975	2975	0
624	20240704	105100	9846855	2975	2975	2975	2975	0
625	20240704	105000	9846855	2975	2975	2975	2975	0
626	20240704	104900	9846855	2975	2975	2975	2975	0
627	20240704	104800	9846855	2975	2975	2975	2975	0
628	20240704	104700	9846855	2975	2975	2975	2975	0
629	20240704	104600	9846855	2975	2975	2975	2975	0
630	20240704	104500	9846855	2975	2975	2975	2975	0
631	20240704	104400	9846855	2975	2975	2975	2975	0
632	20240704	104300	9846855	2975	2975	2975	2975	0
633	20240704	104200	9846855	2975	2975	2975	2975	0
634	20240704	104100	9846855	2975	2975	2975	2975	0
635	20240704	104000	9846855	2975	2975	2975	2975	0
636	20240704	103900	9846855	2975	2975	2975	2975	0
637	20240704	103800	9846855	2975	2975	2975	2975	1
638	20240704	103700	9843880	2970	2970	2970	2970	0
639	20240704	103600	9843880	2970	2970	2970	2970	0
640	20240704	103500	9843880	2970	2970	2970	2970	570
641	20240704	103400	8150980	2970	2970	2970	2970	8
642	20240704	103300	8127220	2970	2970	2970	2970	93
643	20240704	103200	7851010	2970	2970	2970	2970	0
644	20240704	103100	7851010	2970	2970	2970	2970	0
645	20240704	103000	7851010	2970	2970	2970	2970	0
646	20240704	102900	7851010	2970	2970	2970	2970	0
647	20240704	102800	7851010	2970	2970	2970	2970	0
648	20240704	102700	7851010	2970	2970	2970	2970	0
649	20240704	102600	7851010	2970	2970	2970	2970	1
650	20240704	102500	7848040	2955	2970	2970	2955	36
651	20240704	102400	7741645	2975	2975	2975	2975	0
652	20240704	102300	7741645	2975	2975	2975	2975	0
653	20240704	102200	7741645	2975	2975	2975	2975	0
654	20240704	102100	7741645	2975	2975	2975	2975	0
655	20240704	102000	7741645	2975	2975	2975	2975	0
656	20240704	101900	7741645	2975	2975	2975	2975	0
657	20240704	101800	7741645	2975	2975	2975	2975	0
658	20240704	101700	7741645	2975	2975	2975	2975	0
659	20240704	101600	7741645	2975	2975	2975	2975	0
660	20240704	101500	7741645	2975	2975	2975	2975	0
661	20240704	101400	7741645	2975	2975	2975	2975	0
662	20240704	101300	7741645	2975	2975	2975	2975	0
663	20240704	101200	7741645	2975	2975	2975	2975	0
664	20240704	101100	7741645	2975	2975	2975	2975	0
665	20240704	101000	7741645	2975	2975	2975	2975	0
666	20240704	100900	7741645	2975	2975	2975	2975	0
667	20240704	100800	7741645	2975	2975	2975	2975	0
668	20240704	100700	7741645	2975	2975	2975	2975	0
669	20240704	100600	7741645	2975	2975	2975	2975	0
670	20240704	100500	7741645	2975	2975	2975	2975	0
671	20240704	100400	7741645	2975	2975	2975	2975	0
672	20240704	100300	7741645	2975	2975	2975	2975	1
673	20240704	100200	7738670	2975	2975	2975	2975	0
674	20240704	100100	7738670	2975	2975	2975	2975	0
675	20240704	100000	7738670	2975	2975	2975	2975	0
676	20240704	095900	7738670	2975	2975	2975	2975	0
677	20240704	095800	7738670	2975	2975	2975	2975	0
678	20240704	095700	7738670	2975	2975	2975	2975	0
679	20240704	095600	7738670	2975	2975	2975	2975	2
680	20240704	095500	7732720	2975	2965	2975	2965	89
681	20240704	095400	7468165	2965	2965	2965	2965	1
682	20240704	095300	7465200	2950	2950	2950	2950	0
683	20240704	095200	7465200	2950	2950	2950	2950	0
684	20240704	095100	7465200	2950	2950	2950	2950	0
685	20240704	095000	7465200	2950	2950	2950	2950	0
686	20240704	094900	7465200	2950	2950	2950	2950	0
687	20240704	094800	7465200	2950	2950	2950	2950	0
688	20240704	094700	7465200	2950	2950	2950	2950	0
689	20240704	094600	7465200	2950	2950	2950	2950	0
690	20240704	094500	7465200	2950	2950	2950	2950	0
691	20240704	094400	7465200	2950	2950	2950	2950	0
692	20240704	094300	7465200	2950	2950	2950	2950	122
693	20240704	094200	7105300	2945	2950	2950	2945	2
694	20240704	094100	7099405	2950	2950	2950	2950	191
695	20240704	094000	6535955	2950	2950	2950	2950	0
696	20240704	093900	6535955	2950	2950	2950	2950	0
697	20240704	093800	6535955	2950	2950	2950	2950	0
698	20240704	093700	6535955	2950	2950	2950	2950	0
699	20240704	093600	6535955	2950	2950	2950	2950	0
700	20240704	093500	6535955	2950	2950	2950	2950	0
701	20240704	093400	6535955	2950	2950	2950	2950	0
702	20240704	093300	6535955	2950	2950	2950	2950	0
703	20240704	093200	6535955	2950	2950	2950	2950	68
704	20240704	093100	6335355	2950	2950	2950	2950	0
705	20240704	093000	6335355	2950	2950	2950	2950	0
706	20240704	092900	6335355	2950	2950	2950	2950	0
707	20240704	092800	6335355	2950	2950	2950	2950	0
708	20240704	092700	6335355	2950	2950	2950	2950	500
709	20240704	092600	4860355	2950	2950	2950	2950	0
710	20240704	092500	4860355	2950	2950	2950	2950	0
711	20240704	092400	4860355	2950	2950	2950	2950	16
712	20240704	092300	4813155	2945	2945	2945	2945	0
713	20240704	092200	4813155	2945	2945	2945	2945	0
714	20240704	092100	4813155	2945	2945	2945	2945	0
715	20240704	092000	4813155	2945	2945	2945	2945	0
716	20240704	091900	4813155	2945	2945	2945	2945	0
717	20240704	091800	4813155	2945	2945	2945	2945	0
718	20240704	091700	4813155	2945	2945	2945	2945	0
719	20240704	091600	4813155	2945	2945	2945	2945	0
720	20240704	091500	4813155	2945	2945	2945	2945	0
721	20240704	091400	4813155	2945	2945	2945	2945	0
722	20240704	091300	4813155	2945	2945	2945	2945	52
723	20240704	091200	4660015	2950	2945	2950	2945	815
724	20240704	091100	2259335	2935	2935	2935	2935	0
725	20240704	091000	2259335	2935	2935	2935	2935	0
726	20240704	090900	2259335	2935	2935	2935	2935	1
727	20240704	090800	2256400	2950	2950	2950	2950	0
728	20240704	090700	2256400	2950	2950	2950	2950	0
729	20240704	090600	2256400	2950	2950	2950	2950	0
730	20240704	090500	2256400	2950	2950	2950	2950	1
731	20240704	090400	2253450	2935	2935	2935	2935	0
732	20240704	090300	2253450	2935	2935	2935	2935	56
733	20240704	090200	2089090	2930	2930	2930	2930	0
734	20240704	090100	2089090	2930	2930	2930	2930	0
735	20240704	090000	2089090	2930	2930	2930	2930	713