KissMeData/037350/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	192400	74323015	4445	4445	4445	4445	301
3	20240709	192300	74323015	4445	4445	4445	4445	0
4	20240709	192200	74323015	4445	4445	4445	4445	0
5	20240709	192100	74323015	4445	4445	4445	4445	0
6	20240709	192000	74323015	4445	4445	4445	4445	0
7	20240709	191900	74323015	4445	4445	4445	4445	0
8	20240709	191800	74323015	4445	4445	4445	4445	0
9	20240709	191700	74323015	4445	4445	4445	4445	0
10	20240709	191600	74323015	4445	4445	4445	4445	0
11	20240709	191500	74323015	4445	4445	4445	4445	0
12	20240709	191400	74323015	4445	4445	4445	4445	0
13	20240709	191300	74323015	4445	4445	4445	4445	0
14	20240709	191200	74323015	4445	4445	4445	4445	0
15	20240709	191100	74323015	4445	4445	4445	4445	0
16	20240709	191000	74323015	4445	4445	4445	4445	0
17	20240709	190900	74323015	4445	4445	4445	4445	0
18	20240709	190800	74323015	4445	4445	4445	4445	0
19	20240709	190700	74323015	4445	4445	4445	4445	0
20	20240709	190600	74323015	4445	4445	4445	4445	0
21	20240709	190500	74323015	4445	4445	4445	4445	0
22	20240709	190400	74323015	4445	4445	4445	4445	0
23	20240709	190300	74323015	4445	4445	4445	4445	0
24	20240709	190200	74323015	4445	4445	4445	4445	0
25	20240709	190100	74323015	4445	4445	4445	4445	0
26	20240709	190000	74323015	4445	4445	4445	4445	0
27	20240709	185900	74323015	4445	4445	4445	4445	0
28	20240709	185800	74323015	4445	4445	4445	4445	0
29	20240709	185700	74323015	4445	4445	4445	4445	0
30	20240709	185600	74323015	4445	4445	4445	4445	0
31	20240709	185500	74323015	4445	4445	4445	4445	0
32	20240709	185400	74323015	4445	4445	4445	4445	301
33	20240709	185300	74323015	4445	4445	4445	4445	0
34	20240709	185200	74323015	4445	4445	4445	4445	0
35	20240709	185100	74323015	4445	4445	4445	4445	0
36	20240709	185000	74323015	4445	4445	4445	4445	0
37	20240709	184900	74323015	4445	4445	4445	4445	0
38	20240709	184800	74323015	4445	4445	4445	4445	0
39	20240709	184700	74323015	4445	4445	4445	4445	0
40	20240709	184600	74323015	4445	4445	4445	4445	0
41	20240709	184500	74323015	4445	4445	4445	4445	0
42	20240709	184400	74323015	4445	4445	4445	4445	0
43	20240709	184300	74323015	4445	4445	4445	4445	0
44	20240709	184200	74323015	4445	4445	4445	4445	0
45	20240709	184100	74323015	4445	4445	4445	4445	0
46	20240709	184000	74323015	4445	4445	4445	4445	0
47	20240709	183900	74323015	4445	4445	4445	4445	0
48	20240709	183800	74323015	4445	4445	4445	4445	0
49	20240709	183700	74323015	4445	4445	4445	4445	0
50	20240709	183600	74323015	4445	4445	4445	4445	0
51	20240709	183500	74323015	4445	4445	4445	4445	0
52	20240709	183400	74323015	4445	4445	4445	4445	0
53	20240709	183300	74323015	4445	4445	4445	4445	0
54	20240709	183200	74323015	4445	4445	4445	4445	0
55	20240709	183100	74323015	4445	4445	4445	4445	0
56	20240709	183000	74323015	4445	4445	4445	4445	0
57	20240709	182900	74323015	4445	4445	4445	4445	0
58	20240709	182800	74323015	4445	4445	4445	4445	0
59	20240709	182700	74323015	4445	4445	4445	4445	0
60	20240709	182600	74323015	4445	4445	4445	4445	0
61	20240709	182500	74323015	4445	4445	4445	4445	0
62	20240709	182400	74323015	4445	4445	4445	4445	301
63	20240709	182300	74323015	4445	4445	4445	4445	0
64	20240709	182200	74323015	4445	4445	4445	4445	0
65	20240709	182100	74323015	4445	4445	4445	4445	0
66	20240709	182000	74323015	4445	4445	4445	4445	0
67	20240709	181900	74323015	4445	4445	4445	4445	0
68	20240709	181800	74323015	4445	4445	4445	4445	0
69	20240709	181700	74323015	4445	4445	4445	4445	0
70	20240709	181600	74323015	4445	4445	4445	4445	0
71	20240709	181500	74323015	4445	4445	4445	4445	0
72	20240709	181400	74323015	4445	4445	4445	4445	0
73	20240709	181300	74323015	4445	4445	4445	4445	0
74	20240709	181200	74323015	4445	4445	4445	4445	0
75	20240709	181100	74323015	4445	4445	4445	4445	0
76	20240709	181000	74323015	4445	4445	4445	4445	0
77	20240709	180900	74323015	4445	4445	4445	4445	0
78	20240709	180800	74323015	4445	4445	4445	4445	0
79	20240709	180700	74323015	4445	4445	4445	4445	0
80	20240709	180600	74323015	4445	4445	4445	4445	0
81	20240709	180500	74323015	4445	4445	4445	4445	0
82	20240709	180400	74323015	4445	4445	4445	4445	0
83	20240709	180300	74323015	4445	4445	4445	4445	0
84	20240709	180200	74323015	4445	4445	4445	4445	0
85	20240709	180100	74323015	4445	4445	4445	4445	0
86	20240709	180000	74323015	4445	4445	4445	4445	0
87	20240709	175900	74323015	4445	4445	4445	4445	0
88	20240709	175800	74323015	4445	4445	4445	4445	0
89	20240709	175700	74323015	4445	4445	4445	4445	0
90	20240709	175600	74323015	4445	4445	4445	4445	0
91	20240709	175500	74323015	4445	4445	4445	4445	0
92	20240709	175400	74323015	4445	4445	4445	4445	301
93	20240709	175300	74323015	4445	4445	4445	4445	0
94	20240709	175200	74323015	4445	4445	4445	4445	0
95	20240709	175100	74323015	4445	4445	4445	4445	0
96	20240709	175000	74323015	4445	4445	4445	4445	0
97	20240709	174900	74323015	4445	4445	4445	4445	0
98	20240709	174800	74323015	4445	4445	4445	4445	0
99	20240709	174700	74323015	4445	4445	4445	4445	0
100	20240709	174600	74323015	4445	4445	4445	4445	0
101	20240709	174500	74323015	4445	4445	4445	4445	0
102	20240709	174400	74323015	4445	4445	4445	4445	0
103	20240709	174300	74323015	4445	4445	4445	4445	0
104	20240709	174200	74323015	4445	4445	4445	4445	0
105	20240709	174100	74323015	4445	4445	4445	4445	0
106	20240709	174000	74323015	4445	4445	4445	4445	0
107	20240709	173900	74323015	4445	4445	4445	4445	0
108	20240709	173800	74323015	4445	4445	4445	4445	0
109	20240709	173700	74323015	4445	4445	4445	4445	0
110	20240709	173600	74323015	4445	4445	4445	4445	0
111	20240709	173500	74323015	4445	4445	4445	4445	0
112	20240709	173400	74323015	4445	4445	4445	4445	0
113	20240709	173300	74323015	4445	4445	4445	4445	0
114	20240709	173200	74323015	4445	4445	4445	4445	0
115	20240709	173100	74323015	4445	4445	4445	4445	0
116	20240709	173000	74323015	4445	4445	4445	4445	0
117	20240709	172900	74323015	4445	4445	4445	4445	0
118	20240709	172800	74323015	4445	4445	4445	4445	0
119	20240709	172700	74323015	4445	4445	4445	4445	0
120	20240709	172600	74323015	4445	4445	4445	4445	0
121	20240709	172500	74323015	4445	4445	4445	4445	0
122	20240709	172400	74323015	4445	4445	4445	4445	301
123	20240709	172300	74323015	4445	4445	4445	4445	0
124	20240709	172200	74323015	4445	4445	4445	4445	0
125	20240709	172100	74323015	4445	4445	4445	4445	0
126	20240709	172000	74323015	4445	4445	4445	4445	0
127	20240709	171900	74323015	4445	4445	4445	4445	0
128	20240709	171800	74323015	4445	4445	4445	4445	0
129	20240709	171700	74323015	4445	4445	4445	4445	0
130	20240709	171600	74323015	4445	4445	4445	4445	0
131	20240709	171500	74323015	4445	4445	4445	4445	0
132	20240709	171400	74323015	4445	4445	4445	4445	0
133	20240709	171300	74323015	4445	4445	4445	4445	0
134	20240709	171200	74323015	4445	4445	4445	4445	0
135	20240709	171100	74323015	4445	4445	4445	4445	0
136	20240709	171000	74323015	4445	4445	4445	4445	0
137	20240709	170900	74323015	4445	4445	4445	4445	0
138	20240709	170800	74323015	4445	4445	4445	4445	0
139	20240709	170700	74323015	4445	4445	4445	4445	0
140	20240709	170600	74323015	4445	4445	4445	4445	0
141	20240709	170500	74323015	4445	4445	4445	4445	0
142	20240709	170400	74323015	4445	4445	4445	4445	0
143	20240709	170300	74323015	4445	4445	4445	4445	0
144	20240709	170200	74323015	4445	4445	4445	4445	0
145	20240709	170100	74323015	4445	4445	4445	4445	0
146	20240709	170000	74323015	4445	4445	4445	4445	0
147	20240709	165900	74323015	4445	4445	4445	4445	0
148	20240709	165800	74323015	4445	4445	4445	4445	0
149	20240709	165700	74323015	4445	4445	4445	4445	0
150	20240709	165600	74323015	4445	4445	4445	4445	0
151	20240709	165500	74323015	4445	4445	4445	4445	0
152	20240709	165400	74323015	4445	4445	4445	4445	301
153	20240709	165300	74323015	4445	4445	4445	4445	0
154	20240709	165200	74323015	4445	4445	4445	4445	0
155	20240709	165100	74323015	4445	4445	4445	4445	0
156	20240709	165000	74323015	4445	4445	4445	4445	0
157	20240709	164900	74323015	4445	4445	4445	4445	0
158	20240709	164800	74323015	4445	4445	4445	4445	0
159	20240709	164700	74323015	4445	4445	4445	4445	0
160	20240709	164600	74323015	4445	4445	4445	4445	0
161	20240709	164500	74323015	4445	4445	4445	4445	0
162	20240709	164400	74323015	4445	4445	4445	4445	0
163	20240709	164300	74323015	4445	4445	4445	4445	0
164	20240709	164200	74323015	4445	4445	4445	4445	0
165	20240709	164100	74323015	4445	4445	4445	4445	0
166	20240709	164000	74323015	4445	4445	4445	4445	0
167	20240709	163900	74323015	4445	4445	4445	4445	0
168	20240709	163800	74323015	4445	4445	4445	4445	0
169	20240709	163700	74323015	4445	4445	4445	4445	0
170	20240709	163600	74323015	4445	4445	4445	4445	0
171	20240709	163500	74323015	4445	4445	4445	4445	0
172	20240709	163400	74323015	4445	4445	4445	4445	0
173	20240709	163300	74323015	4445	4445	4445	4445	0
174	20240709	163200	74323015	4445	4445	4445	4445	0
175	20240709	163100	74323015	4445	4445	4445	4445	0
176	20240709	163000	74323015	4445	4445	4445	4445	0
177	20240709	162900	74323015	4445	4445	4445	4445	0
178	20240709	162800	74323015	4445	4445	4445	4445	0
179	20240709	162700	74323015	4445	4445	4445	4445	0
180	20240709	162600	74323015	4445	4445	4445	4445	0
181	20240709	162500	74323015	4445	4445	4445	4445	0
182	20240709	162400	74323015	4445	4445	4445	4445	301
183	20240709	162300	74323015	4445	4445	4445	4445	0
184	20240709	162200	74323015	4445	4445	4445	4445	0
185	20240709	162100	74323015	4445	4445	4445	4445	0
186	20240709	162000	74323015	4445	4445	4445	4445	0
187	20240709	161900	74323015	4445	4445	4445	4445	0
188	20240709	161800	74323015	4445	4445	4445	4445	0
189	20240709	161700	74323015	4445	4445	4445	4445	0
190	20240709	161600	74323015	4445	4445	4445	4445	0
191	20240709	161500	74323015	4445	4445	4445	4445	0
192	20240709	161400	74323015	4445	4445	4445	4445	0
193	20240709	161300	74323015	4445	4445	4445	4445	0
194	20240709	161200	74323015	4445	4445	4445	4445	0
195	20240709	161100	74323015	4445	4445	4445	4445	0
196	20240709	161000	74323015	4445	4445	4445	4445	0
197	20240709	160900	74323015	4445	4445	4445	4445	0
198	20240709	160800	74323015	4445	4445	4445	4445	0
199	20240709	160700	74323015	4445	4445	4445	4445	0
200	20240709	160600	74323015	4445	4445	4445	4445	0
201	20240709	160500	74323015	4445	4445	4445	4445	0
202	20240709	160400	74323015	4445	4445	4445	4445	0
203	20240709	160300	74323015	4445	4445	4445	4445	0
204	20240709	160200	74323015	4445	4445	4445	4445	0
205	20240709	160100	74323015	4445	4445	4445	4445	0
206	20240709	160000	74323015	4445	4445	4445	4445	0
207	20240709	155900	74323015	4445	4445	4445	4445	0
208	20240709	155800	74323015	4445	4445	4445	4445	0
209	20240709	155700	74323015	4445	4445	4445	4445	0
210	20240709	155600	74323015	4445	4445	4445	4445	0
211	20240709	155500	74323015	4445	4445	4445	4445	0
212	20240709	155400	74323015	4445	4445	4445	4445	301
213	20240709	155300	74323015	4445	4445	4445	4445	0
214	20240709	155200	74323015	4445	4445	4445	4445	0
215	20240709	155100	74323015	4445	4445	4445	4445	0
216	20240709	155000	74323015	4445	4445	4445	4445	0
217	20240709	154900	74323015	4445	4445	4445	4445	0
218	20240709	154800	74323015	4445	4445	4445	4445	0
219	20240709	154700	74323015	4445	4445	4445	4445	0
220	20240709	154600	74323015	4445	4445	4445	4445	0
221	20240709	154500	74323015	4445	4445	4445	4445	0
222	20240709	154400	74323015	4445	4445	4445	4445	0
223	20240709	154300	74323015	4445	4445	4445	4445	0
224	20240709	154200	74323015	4445	4445	4445	4445	0
225	20240709	154100	74323015	4445	4445	4445	4445	0
226	20240709	154000	74323015	4445	4445	4445	4445	0
227	20240709	153900	74323015	4445	4445	4445	4445	0
228	20240709	153800	74323015	4445	4445	4445	4445	0
229	20240709	153700	74323015	4445	4445	4445	4445	0
230	20240709	153600	74323015	4445	4445	4445	4445	0
231	20240709	153500	74323015	4445	4445	4445	4445	0
232	20240709	153400	74323015	4445	4445	4445	4445	0
233	20240709	153300	74323015	4445	4445	4445	4445	0
234	20240709	153200	74323015	4445	4445	4445	4445	0
235	20240709	153100	74323015	4445	4445	4445	4445	0
236	20240709	153000	74323015	4445	4445	4445	4445	301
237	20240709	152900	72985070	4375	4375	4375	4375	0
238	20240709	152800	72985070	4375	4375	4375	4375	0
239	20240709	152700	72985070	4375	4375	4375	4375	0
240	20240709	152600	72985070	4375	4375	4375	4375	0
241	20240709	152500	72985070	4375	4375	4375	4375	0
242	20240709	152400	72985070	4375	4375	4375	4375	0
243	20240709	152300	72985070	4375	4375	4375	4375	0
244	20240709	152200	72985070	4375	4375	4375	4375	0
245	20240709	152100	72985070	4375	4375	4375	4375	0
246	20240709	152000	72985070	4375	4375	4375	4375	0
247	20240709	151900	72985070	4375	4375	4375	4375	0
248	20240709	151800	72985070	4375	4385	4385	4375	560
249	20240709	151700	70534130	4385	4385	4385	4385	0
250	20240709	151600	70534130	4385	4385	4385	4385	0
251	20240709	151500	70534130	4385	4385	4385	4385	0
252	20240709	151400	70534130	4385	4385	4385	4385	0
253	20240709	151300	70534130	4385	4385	4385	4385	0
254	20240709	151200	70534130	4385	4385	4385	4385	0
255	20240709	151100	70534130	4385	4385	4385	4385	101
256	20240709	151000	70091245	4385	4385	4385	4385	0
257	20240709	150900	70091245	4385	4385	4385	4385	0
258	20240709	150800	70091245	4385	4385	4385	4385	6
259	20240709	150700	70064935	4380	4380	4380	4380	0
260	20240709	150600	70064935	4380	4380	4380	4380	0
261	20240709	150500	70064935	4380	4380	4380	4380	0
262	20240709	150400	70064935	4380	4405	4405	4380	995
263	20240709	150300	65699955	4405	4405	4405	4405	0
264	20240709	150200	65699955	4405	4405	4405	4405	0
265	20240709	150100	65699955	4405	4405	4405	4405	0
266	20240709	150000	65699955	4405	4405	4405	4405	0
267	20240709	145900	65699955	4405	4405	4405	4405	0
268	20240709	145800	65699955	4405	4405	4405	4405	0
269	20240709	145700	65699955	4405	4405	4405	4405	0
270	20240709	145600	65699955	4405	4405	4405	4405	0
271	20240709	145500	65699955	4405	4405	4405	4405	1
272	20240709	145400	65695550	4415	4415	4415	4415	0
273	20240709	145300	65695550	4415	4415	4415	4415	0
274	20240709	145200	65695550	4415	4415	4415	4415	0
275	20240709	145100	65695550	4415	4415	4415	4415	113
276	20240709	145000	65196655	4415	4415	4415	4415	0
277	20240709	144900	65196655	4415	4415	4415	4415	9
278	20240709	144800	65156920	4410	4410	4410	4410	5
279	20240709	144700	65134870	4405	4405	4405	4405	64
280	20240709	144600	64852950	4405	4405	4405	4405	35
281	20240709	144500	64698775	4405	4405	4405	4405	0
282	20240709	144400	64698775	4405	4405	4405	4405	0
283	20240709	144300	64698775	4405	4405	4405	4405	0
284	20240709	144200	64698775	4405	4405	4405	4405	0
285	20240709	144100	64698775	4405	4405	4405	4405	0
286	20240709	144000	64698775	4405	4405	4405	4405	0
287	20240709	143900	64698775	4405	4405	4405	4405	200
288	20240709	143800	63817775	4415	4415	4415	4415	0
289	20240709	143700	63817775	4415	4415	4415	4415	0
290	20240709	143600	63817775	4415	4415	4415	4415	0
291	20240709	143500	63817775	4415	4415	4415	4415	0
292	20240709	143400	63817775	4415	4415	4415	4415	0
293	20240709	143300	63817775	4415	4415	4415	4415	0
294	20240709	143200	63817775	4415	4415	4415	4415	0
295	20240709	143100	63817775	4415	4415	4415	4415	0
296	20240709	143000	63817775	4415	4415	4415	4415	0
297	20240709	142900	63817775	4415	4415	4415	4415	0
298	20240709	142800	63817775	4415	4400	4415	4400	14
299	20240709	142700	63756160	4440	4440	4440	4440	0
300	20240709	142600	63756160	4440	4440	4440	4440	0
301	20240709	142500	63756160	4440	4440	4440	4440	0
302	20240709	142400	63756160	4440	4440	4440	4440	0
303	20240709	142300	63756160	4440	4440	4440	4440	0
304	20240709	142200	63756160	4440	4440	4440	4440	0
305	20240709	142100	63756160	4440	4440	4440	4440	0
306	20240709	142000	63756160	4440	4440	4440	4440	0
307	20240709	141900	63756160	4440	4440	4440	4440	0
308	20240709	141800	63756160	4440	4415	4440	4415	728
309	20240709	141700	60526025	4400	4400	4400	4400	0
310	20240709	141600	60526025	4400	4400	4400	4400	0
311	20240709	141500	60526025	4400	4400	4400	4400	4272
312	20240709	141400	41729225	4400	4400	4400	4400	0
313	20240709	141300	41729225	4400	4400	4400	4400	0
314	20240709	141200	41729225	4400	4400	4400	4400	0
315	20240709	141100	41729225	4400	4400	4400	4400	0
316	20240709	141000	41729225	4400	4400	4400	4400	0
317	20240709	140900	41729225	4400	4400	4400	4400	0
318	20240709	140800	41729225	4400	4400	4400	4400	0
319	20240709	140700	41729225	4400	4400	4400	4400	0
320	20240709	140600	41729225	4400	4400	4400	4400	180
321	20240709	140500	40937225	4405	4405	4405	4405	0
322	20240709	140400	40937225	4405	4405	4405	4405	0
323	20240709	140300	40937225	4405	4405	4405	4405	0
324	20240709	140200	40937225	4405	4405	4405	4405	0
325	20240709	140100	40937225	4405	4405	4405	4405	0
326	20240709	140000	40937225	4405	4405	4405	4405	0
327	20240709	135900	40937225	4405	4405	4405	4405	0
328	20240709	135800	40937225	4405	4405	4405	4405	0
329	20240709	135700	40937225	4405	4405	4405	4405	0
330	20240709	135600	40937225	4405	4405	4405	4405	0
331	20240709	135500	40937225	4405	4405	4405	4405	0
332	20240709	135400	40937225	4405	4405	4405	4405	0
333	20240709	135300	40937225	4405	4405	4405	4405	0
334	20240709	135200	40937225	4405	4405	4405	4405	0
335	20240709	135100	40937225	4405	4405	4405	4405	0
336	20240709	135000	40937225	4405	4405	4405	4405	0
337	20240709	134900	40937225	4405	4405	4405	4405	22
338	20240709	134800	40840315	4405	4405	4405	4405	0
339	20240709	134700	40840315	4405	4405	4405	4405	0
340	20240709	134600	40840315	4405	4405	4405	4405	0
341	20240709	134500	40840315	4405	4405	4405	4405	0
342	20240709	134400	40840315	4405	4405	4405	4405	0
343	20240709	134300	40840315	4405	4405	4405	4405	0
344	20240709	134200	40840315	4405	4405	4405	4405	0
345	20240709	134100	40840315	4405	4405	4405	4405	0
346	20240709	134000	40840315	4405	4405	4405	4405	0
347	20240709	133900	40840315	4405	4405	4405	4405	0
348	20240709	133800	40840315	4405	4405	4405	4405	0
349	20240709	133700	40840315	4405	4405	4405	4405	0
350	20240709	133600	40840315	4405	4405	4405	4405	0
351	20240709	133500	40840315	4405	4405	4405	4405	200
352	20240709	133400	39959315	4405	4405	4405	4405	0
353	20240709	133300	39959315	4405	4405	4405	4405	0
354	20240709	133200	39959315	4405	4405	4405	4405	0
355	20240709	133100	39959315	4405	4405	4405	4405	0
356	20240709	133000	39959315	4405	4405	4405	4405	0
357	20240709	132900	39959315	4405	4405	4405	4405	0
358	20240709	132800	39959315	4405	4405	4405	4405	66
359	20240709	132700	39668585	4400	4400	4400	4400	0
360	20240709	132600	39668585	4400	4400	4400	4400	0
361	20240709	132500	39668585	4400	4400	4400	4400	0
362	20240709	132400	39668585	4400	4400	4400	4400	0
363	20240709	132300	39668585	4400	4400	4400	4400	0
364	20240709	132200	39668585	4400	4400	4400	4400	0
365	20240709	132100	39668585	4400	4400	4400	4400	0
366	20240709	132000	39668585	4400	4400	4400	4400	0
367	20240709	131900	39668585	4400	4400	4400	4400	0
368	20240709	131800	39668585	4400	4400	4400	4400	0
369	20240709	131700	39668585	4400	4400	4400	4400	0
370	20240709	131600	39668585	4400	4400	4400	4400	0
371	20240709	131500	39668585	4400	4400	4400	4400	0
372	20240709	131400	39668585	4400	4415	4415	4400	130
373	20240709	131300	39095760	4440	4440	4440	4440	0
374	20240709	131200	39095760	4440	4440	4440	4440	0
375	20240709	131100	39095760	4440	4440	4440	4440	0
376	20240709	131000	39095760	4440	4440	4440	4440	0
377	20240709	130900	39095760	4440	4440	4440	4440	5
378	20240709	130800	39073560	4440	4435	4440	4435	143
379	20240709	130700	38439210	4435	4435	4435	4435	0
380	20240709	130600	38439210	4435	4435	4435	4435	984
381	20240709	130500	34075170	4415	4415	4415	4415	0
382	20240709	130400	34075170	4415	4435	4435	4415	61
383	20240709	130300	33805075	4435	4435	4435	4435	0
384	20240709	130200	33805075	4435	4425	4435	4425	45
385	20240709	130100	33605690	4410	4410	4410	4410	0
386	20240709	130000	33605690	4410	4410	4410	4410	70
387	20240709	125900	33296990	4410	4410	4410	4410	0
388	20240709	125800	33296990	4410	4410	4410	4410	0
389	20240709	125700	33296990	4410	4410	4410	4410	0
390	20240709	125600	33296990	4410	4410	4410	4410	0
391	20240709	125500	33296990	4410	4410	4410	4410	0
392	20240709	125400	33296990	4410	4410	4410	4410	0
393	20240709	125300	33296990	4410	4410	4410	4410	0
394	20240709	125200	33296990	4410	4415	4415	4410	1003
395	20240709	125100	28872205	4430	4430	4430	4430	0
396	20240709	125000	28872205	4430	4430	4430	4430	0
397	20240709	124900	28872205	4430	4430	4430	4430	0
398	20240709	124800	28872205	4430	4430	4430	4430	0
399	20240709	124700	28872205	4430	4430	4430	4430	0
400	20240709	124600	28872205	4430	4430	4430	4430	0
401	20240709	124500	28872205	4430	4430	4430	4430	0
402	20240709	124400	28872205	4430	4430	4430	4430	0
403	20240709	124300	28872205	4430	4430	4430	4430	0
404	20240709	124200	28872205	4430	4430	4430	4430	0
405	20240709	124100	28872205	4430	4430	4430	4430	0
406	20240709	124000	28872205	4430	4430	4430	4430	0
407	20240709	123900	28872205	4430	4430	4430	4430	0
408	20240709	123800	28872205	4430	4430	4430	4430	0
409	20240709	123700	28872205	4430	4430	4430	4430	0
410	20240709	123600	28872205	4430	4430	4430	4430	4
411	20240709	123500	28854485	4430	4430	4430	4430	0
412	20240709	123400	28854485	4430	4430	4430	4430	0
413	20240709	123300	28854485	4430	4430	4430	4430	0
414	20240709	123200	28854485	4430	4430	4430	4430	0
415	20240709	123100	28854485	4430	4430	4430	4430	0
416	20240709	123000	28854485	4430	4430	4430	4430	0
417	20240709	122900	28854485	4430	4430	4430	4430	0
418	20240709	122800	28854485	4430	4430	4430	4430	0
419	20240709	122700	28854485	4430	4430	4430	4430	0
420	20240709	122600	28854485	4430	4430	4430	4430	0
421	20240709	122500	28854485	4430	4430	4430	4430	0
422	20240709	122400	28854485	4430	4430	4430	4430	995
423	20240709	122300	24446635	4410	4410	4410	4410	0
424	20240709	122200	24446635	4410	4410	4410	4410	0
425	20240709	122100	24446635	4410	4410	4410	4410	0
426	20240709	122000	24446635	4410	4410	4410	4410	0
427	20240709	121900	24446635	4410	4410	4410	4410	0
428	20240709	121800	24446635	4410	4410	4410	4410	0
429	20240709	121700	24446635	4410	4410	4410	4410	0
430	20240709	121600	24446635	4410	4410	4410	4410	4
431	20240709	121500	24428995	4430	4430	4430	4430	0
432	20240709	121400	24428995	4430	4430	4430	4430	0
433	20240709	121300	24428995	4430	4430	4430	4430	0
434	20240709	121200	24428995	4430	4430	4430	4430	0
435	20240709	121100	24428995	4430	4430	4430	4430	0
436	20240709	121000	24428995	4430	4430	4430	4430	114
437	20240709	120900	23923975	4410	4410	4410	4410	0
438	20240709	120800	23923975	4410	4410	4410	4410	0
439	20240709	120700	23923975	4410	4410	4410	4410	0
440	20240709	120600	23923975	4410	4410	4410	4410	0
441	20240709	120500	23923975	4410	4410	4410	4410	4
442	20240709	120400	23906335	4430	4430	4430	4430	0
443	20240709	120300	23906335	4430	4430	4430	4430	0
444	20240709	120200	23906335	4430	4430	4430	4430	0
445	20240709	120100	23906335	4430	4430	4430	4430	0
446	20240709	120000	23906335	4430	4430	4430	4430	1
447	20240709	115900	23901905	4430	4430	4430	4430	0
448	20240709	115800	23901905	4430	4430	4430	4430	0
449	20240709	115700	23901905	4430	4430	4430	4430	0
450	20240709	115600	23901905	4430	4430	4430	4430	0
451	20240709	115500	23901905	4430	4430	4430	4430	0
452	20240709	115400	23901905	4430	4430	4430	4430	0
453	20240709	115300	23901905	4430	4430	4430	4430	0
454	20240709	115200	23901905	4430	4430	4430	4430	0
455	20240709	115100	23901905	4430	4430	4430	4430	0
456	20240709	115000	23901905	4430	4430	4430	4430	0
457	20240709	114900	23901905	4430	4430	4430	4430	0
458	20240709	114800	23901905	4430	4430	4430	4430	0
459	20240709	114700	23901905	4430	4430	4430	4430	0
460	20240709	114600	23901905	4430	4430	4430	4430	8
461	20240709	114500	23866465	4430	4430	4430	4430	0
462	20240709	114400	23866465	4430	4430	4430	4430	303
463	20240709	114300	22524175	4430	4430	4430	4430	0
464	20240709	114200	22524175	4430	4415	4430	4415	602
465	20240709	114100	19863110	4415	4415	4415	4415	0
466	20240709	114000	19863110	4415	4415	4415	4415	0
467	20240709	113900	19863110	4415	4415	4415	4415	0
468	20240709	113800	19863110	4415	4415	4415	4415	1
469	20240709	113700	19858695	4410	4410	4410	4410	0
470	20240709	113600	19858695	4410	4405	4410	4405	222
471	20240709	113500	18879755	4395	4395	4395	4395	0
472	20240709	113400	18879755	4395	4395	4395	4395	0
473	20240709	113300	18879755	4395	4395	4395	4395	0
474	20240709	113200	18879755	4395	4395	4395	4395	0
475	20240709	113100	18879755	4395	4395	4395	4395	0
476	20240709	113000	18879755	4395	4395	4395	4395	0
477	20240709	112900	18879755	4395	4395	4395	4395	0
478	20240709	112800	18879755	4395	4395	4395	4395	0
479	20240709	112700	18879755	4395	4395	4395	4395	0
480	20240709	112600	18879755	4395	4395	4395	4395	0
481	20240709	112500	18879755	4395	4395	4395	4395	0
482	20240709	112400	18879755	4395	4395	4395	4395	0
483	20240709	112300	18879755	4395	4395	4395	4395	0
484	20240709	112200	18879755	4395	4395	4395	4395	50
485	20240709	112100	18660005	4390	4390	4390	4390	0
486	20240709	112000	18660005	4390	4390	4390	4390	0
487	20240709	111900	18660005	4390	4390	4390	4390	0
488	20240709	111800	18660005	4390	4390	4390	4390	0
489	20240709	111700	18660005	4390	4390	4390	4390	0
490	20240709	111600	18660005	4390	4390	4390	4390	0
491	20240709	111500	18660005	4390	4390	4390	4390	0
492	20240709	111400	18660005	4390	4390	4390	4390	0
493	20240709	111300	18660005	4390	4390	4390	4390	0
494	20240709	111200	18660005	4390	4390	4390	4390	0
495	20240709	111100	18660005	4390	4390	4390	4390	0
496	20240709	111000	18660005	4390	4390	4390	4390	0
497	20240709	110900	18660005	4390	4390	4390	4390	0
498	20240709	110800	18660005	4390	4390	4390	4390	0
499	20240709	110700	18660005	4390	4390	4390	4390	0
500	20240709	110600	18660005	4390	4390	4390	4390	0
501	20240709	110500	18660005	4390	4395	4395	4390	187
502	20240709	110400	17838215	4400	4400	4400	4400	0
503	20240709	110300	17838215	4400	4400	4400	4400	0
504	20240709	110200	17838215	4400	4400	4400	4400	0
505	20240709	110100	17838215	4400	4400	4400	4400	0
506	20240709	110000	17838215	4400	4400	4400	4400	100
507	20240709	105900	17398215	4405	4405	4405	4405	0
508	20240709	105800	17398215	4405	4405	4405	4405	0
509	20240709	105700	17398215	4405	4405	4405	4405	0
510	20240709	105600	17398215	4405	4405	4405	4405	0
511	20240709	105500	17398215	4405	4405	4405	4405	0
512	20240709	105400	17398215	4405	4405	4405	4405	0
513	20240709	105300	17398215	4405	4405	4405	4405	0
514	20240709	105200	17398215	4405	4405	4405	4405	2
515	20240709	105100	17389405	4405	4405	4405	4405	0
516	20240709	105000	17389405	4405	4405	4405	4405	0
517	20240709	104900	17389405	4405	4405	4405	4405	0
518	20240709	104800	17389405	4405	4405	4405	4405	0
519	20240709	104700	17389405	4405	4405	4405	4405	0
520	20240709	104600	17389405	4405	4405	4405	4405	0
521	20240709	104500	17389405	4405	4405	4405	4405	0
522	20240709	104400	17389405	4405	4405	4405	4405	0
523	20240709	104300	17389405	4405	4405	4405	4405	0
524	20240709	104200	17389405	4405	4405	4405	4405	0
525	20240709	104100	17389405	4405	4405	4405	4405	0
526	20240709	104000	17389405	4405	4405	4405	4405	0
527	20240709	103900	17389405	4405	4405	4405	4405	0
528	20240709	103800	17389405	4405	4405	4405	4405	0
529	20240709	103700	17389405	4405	4405	4405	4405	0
530	20240709	103600	17389405	4405	4405	4405	4405	0
531	20240709	103500	17389405	4405	4405	4405	4405	0
532	20240709	103400	17389405	4405	4405	4405	4405	0
533	20240709	103300	17389405	4405	4405	4405	4405	0
534	20240709	103200	17389405	4405	4405	4405	4405	0
535	20240709	103100	17389405	4405	4405	4405	4405	0
536	20240709	103000	17389405	4405	4405	4405	4405	0
537	20240709	102900	17389405	4405	4405	4405	4405	0
538	20240709	102800	17389405	4405	4405	4405	4405	0
539	20240709	102700	17389405	4405	4405	4405	4405	0
540	20240709	102600	17389405	4405	4405	4405	4405	0
541	20240709	102500	17389405	4405	4405	4405	4405	0
542	20240709	102400	17389405	4405	4405	4405	4405	0
543	20240709	102300	17389405	4405	4405	4405	4405	0
544	20240709	102200	17389405	4405	4405	4405	4405	0
545	20240709	102100	17389405	4405	4405	4405	4405	3
546	20240709	102000	17376190	4410	4410	4410	4410	0
547	20240709	101900	17376190	4410	4410	4410	4410	0
548	20240709	101800	17376190	4410	4410	4410	4410	0
549	20240709	101700	17376190	4410	4410	4410	4410	0
550	20240709	101600	17376190	4410	4410	4410	4410	0
551	20240709	101500	17376190	4410	4410	4410	4410	0
552	20240709	101400	17376190	4410	4410	4410	4410	0
553	20240709	101300	17376190	4410	4410	4410	4410	0
554	20240709	101200	17376190	4410	4410	4410	4410	0
555	20240709	101100	17376190	4410	4410	4410	4410	0
556	20240709	101000	17376190	4410	4410	4410	4410	0
557	20240709	100900	17376190	4410	4410	4410	4410	50
558	20240709	100800	17155690	4410	4410	4410	4410	0
559	20240709	100700	17155690	4410	4410	4410	4410	5
560	20240709	100600	17133640	4410	4410	4410	4410	0
561	20240709	100500	17133640	4410	4410	4410	4410	16
562	20240709	100400	17063080	4410	4410	4410	4410	0
563	20240709	100300	17063080	4410	4410	4410	4410	0
564	20240709	100200	17063080	4410	4410	4410	4410	0
565	20240709	100100	17063080	4410	4410	4410	4410	0
566	20240709	100000	17063080	4410	4410	4410	4410	0
567	20240709	095900	17063080	4410	4410	4410	4410	0
568	20240709	095800	17063080	4410	4410	4410	4410	0
569	20240709	095700	17063080	4410	4410	4410	4410	0
570	20240709	095600	17063080	4410	4410	4410	4410	0
571	20240709	095500	17063080	4410	4410	4410	4410	0
572	20240709	095400	17063080	4410	4395	4410	4395	700
573	20240709	095300	13984790	4395	4395	4395	4395	0
574	20240709	095200	13984790	4395	4390	4395	4390	273
575	20240709	095100	12786315	4390	4385	4390	4385	121
576	20240709	095000	12255725	4375	4375	4375	4375	12
577	20240709	094900	12203225	4390	4385	4390	4385	13
578	20240709	094800	12146215	4370	4370	4370	4370	0
579	20240709	094700	12146215	4370	4370	4370	4370	0
580	20240709	094600	12146215	4370	4370	4370	4370	760
581	20240709	094500	8825015	4370	4370	4370	4370	0
582	20240709	094400	8825015	4370	4370	4370	4370	0
583	20240709	094300	8825015	4370	4370	4370	4370	0
584	20240709	094200	8825015	4370	4370	4370	4370	0
585	20240709	094100	8825015	4370	4370	4370	4370	0
586	20240709	094000	8825015	4370	4370	4370	4370	0
587	20240709	093900	8825015	4370	4370	4370	4370	0
588	20240709	093800	8825015	4370	4370	4370	4370	0
589	20240709	093700	8825015	4370	4370	4370	4370	0
590	20240709	093600	8825015	4370	4370	4370	4370	0
591	20240709	093500	8825015	4370	4370	4370	4370	0
592	20240709	093400	8825015	4370	4370	4370	4370	0
593	20240709	093300	8825015	4370	4370	4370	4370	0
594	20240709	093200	8825015	4370	4370	4370	4370	0
595	20240709	093100	8825015	4370	4370	4370	4370	0
596	20240709	093000	8825015	4370	4370	4370	4370	500
597	20240709	092900	6640015	4370	4370	4370	4370	0
598	20240709	092800	6640015	4370	4370	4370	4370	0
599	20240709	092700	6640015	4370	4370	4370	4370	0
600	20240709	092600	6640015	4370	4370	4370	4370	0
601	20240709	092500	6640015	4370	4375	4375	4370	348
602	20240709	092400	5118650	4380	4380	4380	4380	0
603	20240709	092300	5118650	4380	4380	4380	4380	0
604	20240709	092200	5118650	4380	4380	4380	4380	0
605	20240709	092100	5118650	4380	4380	4380	4380	0
606	20240709	092000	5118650	4380	4380	4380	4380	0
607	20240709	091900	5118650	4380	4380	4380	4380	501
608	20240709	091800	2924270	4380	4380	4380	4380	0
609	20240709	091700	2924270	4380	4380	4380	4380	0
610	20240709	091600	2924270	4380	4380	4380	4380	11
611	20240709	091500	2876090	4385	4385	4385	4385	106
612	20240709	091400	2411280	4390	4395	4395	4390	35
613	20240709	091300	2257460	4400	4400	4400	4400	0
614	20240709	091200	2257460	4400	4400	4400	4400	0
615	20240709	091100	2257460	4400	4400	4400	4400	0
616	20240709	091000	2257460	4400	4405	4410	4400	59
617	20240709	090900	1997825	4370	4395	4395	4370	200
618	20240709	090800	1123265	4395	4395	4395	4395	0
619	20240709	090700	1123265	4395	4395	4395	4395	0
620	20240709	090600	1123265	4395	4395	4395	4395	0
621	20240709	090500	1123265	4395	4395	4395	4395	1
622	20240709	090400	1118870	4405	4405	4405	4405	40
623	20240709	090300	942670	4405	4405	4405	4405	60
624	20240709	090200	678370	4405	4405	4405	4405	0
625	20240709	090100	678370	4405	4405	4405	4405	0
626	20240709	090000	678370	4405	4405	4405	4405	154