KissMeData/080520/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	195900	57624555	4145	4145	4145	4145	215
3	20240709	195800	57624555	4145	4145	4145	4145	0
4	20240709	195700	57624555	4145	4145	4145	4145	0
5	20240709	195600	57624555	4145	4145	4145	4145	0
6	20240709	195500	57624555	4145	4145	4145	4145	0
7	20240709	195400	57624555	4145	4145	4145	4145	0
8	20240709	195300	57624555	4145	4145	4145	4145	0
9	20240709	195200	57624555	4145	4145	4145	4145	0
10	20240709	195100	57624555	4145	4145	4145	4145	0
11	20240709	195000	57624555	4145	4145	4145	4145	0
12	20240709	194900	57624555	4145	4145	4145	4145	0
13	20240709	194800	57624555	4145	4145	4145	4145	0
14	20240709	194700	57624555	4145	4145	4145	4145	0
15	20240709	194600	57624555	4145	4145	4145	4145	0
16	20240709	194500	57624555	4145	4145	4145	4145	0
17	20240709	194400	57624555	4145	4145	4145	4145	0
18	20240709	194300	57624555	4145	4145	4145	4145	0
19	20240709	194200	57624555	4145	4145	4145	4145	0
20	20240709	194100	57624555	4145	4145	4145	4145	0
21	20240709	194000	57624555	4145	4145	4145	4145	0
22	20240709	193900	57624555	4145	4145	4145	4145	0
23	20240709	193800	57624555	4145	4145	4145	4145	0
24	20240709	193700	57624555	4145	4145	4145	4145	0
25	20240709	193600	57624555	4145	4145	4145	4145	0
26	20240709	193500	57624555	4145	4145	4145	4145	0
27	20240709	193400	57624555	4145	4145	4145	4145	0
28	20240709	193300	57624555	4145	4145	4145	4145	0
29	20240709	193200	57624555	4145	4145	4145	4145	0
30	20240709	193100	57624555	4145	4145	4145	4145	0
31	20240709	193000	57624555	4145	4145	4145	4145	0
32	20240709	192900	57624555	4145	4145	4145	4145	215
33	20240709	192800	57624555	4145	4145	4145	4145	0
34	20240709	192700	57624555	4145	4145	4145	4145	0
35	20240709	192600	57624555	4145	4145	4145	4145	0
36	20240709	192500	57624555	4145	4145	4145	4145	0
37	20240709	192400	57624555	4145	4145	4145	4145	0
38	20240709	192300	57624555	4145	4145	4145	4145	0
39	20240709	192200	57624555	4145	4145	4145	4145	0
40	20240709	192100	57624555	4145	4145	4145	4145	0
41	20240709	192000	57624555	4145	4145	4145	4145	0
42	20240709	191900	57624555	4145	4145	4145	4145	0
43	20240709	191800	57624555	4145	4145	4145	4145	0
44	20240709	191700	57624555	4145	4145	4145	4145	0
45	20240709	191600	57624555	4145	4145	4145	4145	0
46	20240709	191500	57624555	4145	4145	4145	4145	0
47	20240709	191400	57624555	4145	4145	4145	4145	0
48	20240709	191300	57624555	4145	4145	4145	4145	0
49	20240709	191200	57624555	4145	4145	4145	4145	0
50	20240709	191100	57624555	4145	4145	4145	4145	0
51	20240709	191000	57624555	4145	4145	4145	4145	0
52	20240709	190900	57624555	4145	4145	4145	4145	0
53	20240709	190800	57624555	4145	4145	4145	4145	0
54	20240709	190700	57624555	4145	4145	4145	4145	0
55	20240709	190600	57624555	4145	4145	4145	4145	0
56	20240709	190500	57624555	4145	4145	4145	4145	0
57	20240709	190400	57624555	4145	4145	4145	4145	0
58	20240709	190300	57624555	4145	4145	4145	4145	0
59	20240709	190200	57624555	4145	4145	4145	4145	0
60	20240709	190100	57624555	4145	4145	4145	4145	0
61	20240709	190000	57624555	4145	4145	4145	4145	0
62	20240709	185900	57624555	4145	4145	4145	4145	215
63	20240709	185800	57624555	4145	4145	4145	4145	0
64	20240709	185700	57624555	4145	4145	4145	4145	0
65	20240709	185600	57624555	4145	4145	4145	4145	0
66	20240709	185500	57624555	4145	4145	4145	4145	0
67	20240709	185400	57624555	4145	4145	4145	4145	0
68	20240709	185300	57624555	4145	4145	4145	4145	0
69	20240709	185200	57624555	4145	4145	4145	4145	0
70	20240709	185100	57624555	4145	4145	4145	4145	0
71	20240709	185000	57624555	4145	4145	4145	4145	0
72	20240709	184900	57624555	4145	4145	4145	4145	0
73	20240709	184800	57624555	4145	4145	4145	4145	0
74	20240709	184700	57624555	4145	4145	4145	4145	0
75	20240709	184600	57624555	4145	4145	4145	4145	0
76	20240709	184500	57624555	4145	4145	4145	4145	0
77	20240709	184400	57624555	4145	4145	4145	4145	0
78	20240709	184300	57624555	4145	4145	4145	4145	0
79	20240709	184200	57624555	4145	4145	4145	4145	0
80	20240709	184100	57624555	4145	4145	4145	4145	0
81	20240709	184000	57624555	4145	4145	4145	4145	0
82	20240709	183900	57624555	4145	4145	4145	4145	0
83	20240709	183800	57624555	4145	4145	4145	4145	0
84	20240709	183700	57624555	4145	4145	4145	4145	0
85	20240709	183600	57624555	4145	4145	4145	4145	0
86	20240709	183500	57624555	4145	4145	4145	4145	0
87	20240709	183400	57624555	4145	4145	4145	4145	0
88	20240709	183300	57624555	4145	4145	4145	4145	0
89	20240709	183200	57624555	4145	4145	4145	4145	0
90	20240709	183100	57624555	4145	4145	4145	4145	0
91	20240709	183000	57624555	4145	4145	4145	4145	0
92	20240709	182900	57624555	4145	4145	4145	4145	215
93	20240709	182800	57624555	4145	4145	4145	4145	0
94	20240709	182700	57624555	4145	4145	4145	4145	0
95	20240709	182600	57624555	4145	4145	4145	4145	0
96	20240709	182500	57624555	4145	4145	4145	4145	0
97	20240709	182400	57624555	4145	4145	4145	4145	0
98	20240709	182300	57624555	4145	4145	4145	4145	0
99	20240709	182200	57624555	4145	4145	4145	4145	0
100	20240709	182100	57624555	4145	4145	4145	4145	0
101	20240709	182000	57624555	4145	4145	4145	4145	0
102	20240709	181900	57624555	4145	4145	4145	4145	0
103	20240709	181800	57624555	4145	4145	4145	4145	0
104	20240709	181700	57624555	4145	4145	4145	4145	0
105	20240709	181600	57624555	4145	4145	4145	4145	0
106	20240709	181500	57624555	4145	4145	4145	4145	0
107	20240709	181400	57624555	4145	4145	4145	4145	0
108	20240709	181300	57624555	4145	4145	4145	4145	0
109	20240709	181200	57624555	4145	4145	4145	4145	0
110	20240709	181100	57624555	4145	4145	4145	4145	0
111	20240709	181000	57624555	4145	4145	4145	4145	0
112	20240709	180900	57624555	4145	4145	4145	4145	0
113	20240709	180800	57624555	4145	4145	4145	4145	0
114	20240709	180700	57624555	4145	4145	4145	4145	0
115	20240709	180600	57624555	4145	4145	4145	4145	0
116	20240709	180500	57624555	4145	4145	4145	4145	0
117	20240709	180400	57624555	4145	4145	4145	4145	0
118	20240709	180300	57624555	4145	4145	4145	4145	0
119	20240709	180200	57624555	4145	4145	4145	4145	0
120	20240709	180100	57624555	4145	4145	4145	4145	0
121	20240709	180000	57624555	4145	4145	4145	4145	0
122	20240709	175900	57624555	4145	4145	4145	4145	215
123	20240709	175800	57624555	4145	4145	4145	4145	0
124	20240709	175700	57624555	4145	4145	4145	4145	0
125	20240709	175600	57624555	4145	4145	4145	4145	0
126	20240709	175500	57624555	4145	4145	4145	4145	0
127	20240709	175400	57624555	4145	4145	4145	4145	0
128	20240709	175300	57624555	4145	4145	4145	4145	0
129	20240709	175200	57624555	4145	4145	4145	4145	0
130	20240709	175100	57624555	4145	4145	4145	4145	0
131	20240709	175000	57624555	4145	4145	4145	4145	0
132	20240709	174900	57624555	4145	4145	4145	4145	0
133	20240709	174800	57624555	4145	4145	4145	4145	0
134	20240709	174700	57624555	4145	4145	4145	4145	0
135	20240709	174600	57624555	4145	4145	4145	4145	0
136	20240709	174500	57624555	4145	4145	4145	4145	0
137	20240709	174400	57624555	4145	4145	4145	4145	0
138	20240709	174300	57624555	4145	4145	4145	4145	0
139	20240709	174200	57624555	4145	4145	4145	4145	0
140	20240709	174100	57624555	4145	4145	4145	4145	0
141	20240709	174000	57624555	4145	4145	4145	4145	0
142	20240709	173900	57624555	4145	4145	4145	4145	0
143	20240709	173800	57624555	4145	4145	4145	4145	0
144	20240709	173700	57624555	4145	4145	4145	4145	0
145	20240709	173600	57624555	4145	4145	4145	4145	0
146	20240709	173500	57624555	4145	4145	4145	4145	0
147	20240709	173400	57624555	4145	4145	4145	4145	0
148	20240709	173300	57624555	4145	4145	4145	4145	0
149	20240709	173200	57624555	4145	4145	4145	4145	0
150	20240709	173100	57624555	4145	4145	4145	4145	0
151	20240709	173000	57624555	4145	4145	4145	4145	0
152	20240709	172900	57624555	4145	4145	4145	4145	215
153	20240709	172800	57624555	4145	4145	4145	4145	0
154	20240709	172700	57624555	4145	4145	4145	4145	0
155	20240709	172600	57624555	4145	4145	4145	4145	0
156	20240709	172500	57624555	4145	4145	4145	4145	0
157	20240709	172400	57624555	4145	4145	4145	4145	0
158	20240709	172300	57624555	4145	4145	4145	4145	0
159	20240709	172200	57624555	4145	4145	4145	4145	0
160	20240709	172100	57624555	4145	4145	4145	4145	0
161	20240709	172000	57624555	4145	4145	4145	4145	0
162	20240709	171900	57624555	4145	4145	4145	4145	0
163	20240709	171800	57624555	4145	4145	4145	4145	0
164	20240709	171700	57624555	4145	4145	4145	4145	0
165	20240709	171600	57624555	4145	4145	4145	4145	0
166	20240709	171500	57624555	4145	4145	4145	4145	0
167	20240709	171400	57624555	4145	4145	4145	4145	0
168	20240709	171300	57624555	4145	4145	4145	4145	0
169	20240709	171200	57624555	4145	4145	4145	4145	0
170	20240709	171100	57624555	4145	4145	4145	4145	0
171	20240709	171000	57624555	4145	4145	4145	4145	0
172	20240709	170900	57624555	4145	4145	4145	4145	0
173	20240709	170800	57624555	4145	4145	4145	4145	0
174	20240709	170700	57624555	4145	4145	4145	4145	0
175	20240709	170600	57624555	4145	4145	4145	4145	0
176	20240709	170500	57624555	4145	4145	4145	4145	0
177	20240709	170400	57624555	4145	4145	4145	4145	0
178	20240709	170300	57624555	4145	4145	4145	4145	0
179	20240709	170200	57624555	4145	4145	4145	4145	0
180	20240709	170100	57624555	4145	4145	4145	4145	0
181	20240709	170000	57624555	4145	4145	4145	4145	0
182	20240709	165900	57624555	4145	4145	4145	4145	215
183	20240709	165800	57624555	4145	4145	4145	4145	0
184	20240709	165700	57624555	4145	4145	4145	4145	0
185	20240709	165600	57624555	4145	4145	4145	4145	0
186	20240709	165500	57624555	4145	4145	4145	4145	0
187	20240709	165400	57624555	4145	4145	4145	4145	0
188	20240709	165300	57624555	4145	4145	4145	4145	0
189	20240709	165200	57624555	4145	4145	4145	4145	0
190	20240709	165100	57624555	4145	4145	4145	4145	0
191	20240709	165000	57624555	4145	4145	4145	4145	0
192	20240709	164900	57624555	4145	4145	4145	4145	0
193	20240709	164800	57624555	4145	4145	4145	4145	0
194	20240709	164700	57624555	4145	4145	4145	4145	0
195	20240709	164600	57624555	4145	4145	4145	4145	0
196	20240709	164500	57624555	4145	4145	4145	4145	0
197	20240709	164400	57624555	4145	4145	4145	4145	0
198	20240709	164300	57624555	4145	4145	4145	4145	0
199	20240709	164200	57624555	4145	4145	4145	4145	0
200	20240709	164100	57624555	4145	4145	4145	4145	0
201	20240709	164000	57624555	4145	4145	4145	4145	0
202	20240709	163900	57624555	4145	4145	4145	4145	0
203	20240709	163800	57624555	4145	4145	4145	4145	0
204	20240709	163700	57624555	4145	4145	4145	4145	0
205	20240709	163600	57624555	4145	4145	4145	4145	0
206	20240709	163500	57624555	4145	4145	4145	4145	0
207	20240709	163400	57624555	4145	4145	4145	4145	0
208	20240709	163300	57624555	4145	4145	4145	4145	0
209	20240709	163200	57624555	4145	4145	4145	4145	0
210	20240709	163100	57624555	4145	4145	4145	4145	0
211	20240709	163000	57624555	4145	4145	4145	4145	0
212	20240709	162900	57624555	4145	4145	4145	4145	215
213	20240709	162800	57624555	4145	4145	4145	4145	0
214	20240709	162700	57624555	4145	4145	4145	4145	0
215	20240709	162600	57624555	4145	4145	4145	4145	0
216	20240709	162500	57624555	4145	4145	4145	4145	0
217	20240709	162400	57624555	4145	4145	4145	4145	0
218	20240709	162300	57624555	4145	4145	4145	4145	0
219	20240709	162200	57624555	4145	4145	4145	4145	0
220	20240709	162100	57624555	4145	4145	4145	4145	0
221	20240709	162000	57624555	4145	4145	4145	4145	0
222	20240709	161900	57624555	4145	4145	4145	4145	0
223	20240709	161800	57624555	4145	4145	4145	4145	0
224	20240709	161700	57624555	4145	4145	4145	4145	0
225	20240709	161600	57624555	4145	4145	4145	4145	0
226	20240709	161500	57624555	4145	4145	4145	4145	0
227	20240709	161400	57624555	4145	4145	4145	4145	0
228	20240709	161300	57624555	4145	4145	4145	4145	0
229	20240709	161200	57624555	4145	4145	4145	4145	0
230	20240709	161100	57624555	4145	4145	4145	4145	0
231	20240709	161000	57624555	4145	4145	4145	4145	0
232	20240709	160900	57624555	4145	4145	4145	4145	0
233	20240709	160800	57624555	4145	4145	4145	4145	0
234	20240709	160700	57624555	4145	4145	4145	4145	0
235	20240709	160600	57624555	4145	4145	4145	4145	0
236	20240709	160500	57624555	4145	4145	4145	4145	0
237	20240709	160400	57624555	4145	4145	4145	4145	0
238	20240709	160300	57624555	4145	4145	4145	4145	0
239	20240709	160200	57624555	4145	4145	4145	4145	0
240	20240709	160100	57624555	4145	4145	4145	4145	0
241	20240709	160000	57624555	4145	4145	4145	4145	0
242	20240709	155900	57624555	4145	4145	4145	4145	215
243	20240709	155800	57624555	4145	4145	4145	4145	0
244	20240709	155700	57624555	4145	4145	4145	4145	0
245	20240709	155600	57624555	4145	4145	4145	4145	0
246	20240709	155500	57624555	4145	4145	4145	4145	0
247	20240709	155400	57624555	4145	4145	4145	4145	0
248	20240709	155300	57624555	4145	4145	4145	4145	0
249	20240709	155200	57624555	4145	4145	4145	4145	0
250	20240709	155100	57624555	4145	4145	4145	4145	0
251	20240709	155000	57624555	4145	4145	4145	4145	0
252	20240709	154900	57624555	4145	4145	4145	4145	0
253	20240709	154800	57624555	4145	4145	4145	4145	0
254	20240709	154700	57624555	4145	4145	4145	4145	0
255	20240709	154600	57624555	4145	4145	4145	4145	0
256	20240709	154500	57624555	4145	4145	4145	4145	0
257	20240709	154400	57624555	4145	4145	4145	4145	0
258	20240709	154300	57624555	4145	4145	4145	4145	0
259	20240709	154200	57624555	4145	4145	4145	4145	0
260	20240709	154100	57624555	4145	4145	4145	4145	0
261	20240709	154000	57624555	4145	4145	4145	4145	0
262	20240709	153900	57624555	4145	4145	4145	4145	0
263	20240709	153800	57624555	4145	4145	4145	4145	0
264	20240709	153700	57624555	4145	4145	4145	4145	0
265	20240709	153600	57624555	4145	4145	4145	4145	0
266	20240709	153500	57624555	4145	4145	4145	4145	0
267	20240709	153400	57624555	4145	4145	4145	4145	0
268	20240709	153300	57624555	4145	4145	4145	4145	0
269	20240709	153200	57624555	4145	4145	4145	4145	0
270	20240709	153100	57624555	4145	4145	4145	4145	0
271	20240709	153000	57624555	4145	4145	4145	4145	215
272	20240709	152900	56733380	4135	4135	4135	4135	0
273	20240709	152800	56733380	4135	4135	4135	4135	0
274	20240709	152700	56733380	4135	4135	4135	4135	0
275	20240709	152600	56733380	4135	4135	4135	4135	0
276	20240709	152500	56733380	4135	4135	4135	4135	0
277	20240709	152400	56733380	4135	4135	4135	4135	0
278	20240709	152300	56733380	4135	4135	4135	4135	0
279	20240709	152200	56733380	4135	4135	4135	4135	0
280	20240709	152100	56733380	4135	4135	4135	4135	0
281	20240709	152000	56733380	4135	4135	4135	4135	0
282	20240709	151900	56733380	4135	4110	4135	4100	697
283	20240709	151800	53869720	4135	4135	4135	4135	1
284	20240709	151700	53865585	4105	4105	4105	4105	0
285	20240709	151600	53865585	4105	4120	4120	4105	337
286	20240709	151500	52480120	4145	4145	4145	4145	0
287	20240709	151400	52480120	4145	4145	4145	4145	0
288	20240709	151300	52480120	4145	4145	4145	4145	0
289	20240709	151200	52480120	4145	4145	4145	4145	0
290	20240709	151100	52480120	4145	4145	4145	4145	0
291	20240709	151000	52480120	4145	4145	4145	4145	0
292	20240709	150900	52480120	4145	4145	4145	4145	0
293	20240709	150800	52480120	4145	4145	4145	4145	0
294	20240709	150700	52480120	4145	4145	4145	4145	0
295	20240709	150600	52480120	4145	4145	4145	4145	0
296	20240709	150500	52480120	4145	4145	4145	4145	0
297	20240709	150400	52480120	4145	4145	4145	4145	0
298	20240709	150300	52480120	4145	4145	4145	4145	0
299	20240709	150200	52480120	4145	4145	4145	4145	0
300	20240709	150100	52480120	4145	4145	4145	4145	0
301	20240709	150000	52480120	4145	4145	4145	4145	0
302	20240709	145900	52480120	4145	4145	4145	4145	0
303	20240709	145800	52480120	4145	4145	4145	4145	0
304	20240709	145700	52480120	4145	4145	4145	4145	0
305	20240709	145600	52480120	4145	4145	4145	4145	0
306	20240709	145500	52480120	4145	4145	4145	4145	1
307	20240709	145400	52475975	4120	4120	4120	4120	1
308	20240709	145300	52471855	4145	4145	4145	4145	0
309	20240709	145200	52471855	4145	4145	4145	4145	54
310	20240709	145100	52248025	4145	4145	4145	4145	9
311	20240709	145000	52210720	4145	4145	4145	4145	60
312	20240709	144900	51962020	4145	4135	4145	4135	500
313	20240709	144800	49891745	4135	4135	4135	4135	0
314	20240709	144700	49891745	4135	4135	4135	4135	0
315	20240709	144600	49891745	4135	4135	4135	4135	0
316	20240709	144500	49891745	4135	4135	4135	4135	0
317	20240709	144400	49891745	4135	4135	4135	4135	0
318	20240709	144300	49891745	4135	4135	4135	4135	0
319	20240709	144200	49891745	4135	4135	4135	4135	0
320	20240709	144100	49891745	4135	4135	4135	4135	0
321	20240709	144000	49891745	4135	4135	4135	4135	0
322	20240709	143900	49891745	4135	4135	4135	4135	0
323	20240709	143800	49891745	4135	4135	4135	4135	0
324	20240709	143700	49891745	4135	4135	4135	4135	0
325	20240709	143600	49891745	4135	4135	4135	4135	0
326	20240709	143500	49891745	4135	4135	4135	4135	0
327	20240709	143400	49891745	4135	4135	4135	4135	0
328	20240709	143300	49891745	4135	4135	4135	4135	0
329	20240709	143200	49891745	4135	4135	4135	4135	0
330	20240709	143100	49891745	4135	4135	4135	4135	0
331	20240709	143000	49891745	4135	4135	4135	4135	0
332	20240709	142900	49891745	4135	4135	4135	4135	0
333	20240709	142800	49891745	4135	4135	4135	4135	0
334	20240709	142700	49891745	4135	4135	4135	4135	0
335	20240709	142600	49891745	4135	4135	4135	4135	0
336	20240709	142500	49891745	4135	4135	4135	4135	0
337	20240709	142400	49891745	4135	4135	4135	4135	0
338	20240709	142300	49891745	4135	4135	4135	4135	0
339	20240709	142200	49891745	4135	4135	4135	4135	0
340	20240709	142100	49891745	4135	4135	4135	4135	0
341	20240709	142000	49891745	4135	4135	4135	4135	0
342	20240709	141900	49891745	4135	4135	4135	4135	0
343	20240709	141800	49891745	4135	4135	4135	4135	0
344	20240709	141700	49891745	4135	4135	4135	4135	0
345	20240709	141600	49891745	4135	4135	4135	4135	0
346	20240709	141500	49891745	4135	4135	4135	4135	0
347	20240709	141400	49891745	4135	4135	4135	4135	0
348	20240709	141300	49891745	4135	4135	4135	4135	0
349	20240709	141200	49891745	4135	4135	4135	4135	0
350	20240709	141100	49891745	4135	4135	4135	4135	5
351	20240709	141000	49871070	4135	4135	4135	4135	0
352	20240709	140900	49871070	4135	4135	4135	4135	0
353	20240709	140800	49871070	4135	4135	4135	4135	0
354	20240709	140700	49871070	4135	4135	4135	4135	0
355	20240709	140600	49871070	4135	4135	4135	4135	0
356	20240709	140500	49871070	4135	4135	4135	4135	0
357	20240709	140400	49871070	4135	4135	4135	4135	0
358	20240709	140300	49871070	4135	4135	4135	4135	0
359	20240709	140200	49871070	4135	4135	4135	4135	0
360	20240709	140100	49871070	4135	4135	4135	4135	0
361	20240709	140000	49871070	4135	4135	4135	4135	0
362	20240709	135900	49871070	4135	4135	4135	4135	2
363	20240709	135800	49862800	4115	4115	4115	4115	0
364	20240709	135700	49862800	4115	4115	4115	4115	0
365	20240709	135600	49862800	4115	4115	4115	4115	0
366	20240709	135500	49862800	4115	4115	4115	4115	0
367	20240709	135400	49862800	4115	4115	4115	4115	0
368	20240709	135300	49862800	4115	4115	4115	4115	0
369	20240709	135200	49862800	4115	4115	4115	4115	0
370	20240709	135100	49862800	4115	4115	4115	4115	0
371	20240709	135000	49862800	4115	4115	4115	4115	0
372	20240709	134900	49862800	4115	4115	4115	4115	0
373	20240709	134800	49862800	4115	4115	4115	4115	73
374	20240709	134700	49562405	4145	4145	4145	4145	0
375	20240709	134600	49562405	4145	4145	4145	4145	0
376	20240709	134500	49562405	4145	4145	4145	4145	0
377	20240709	134400	49562405	4145	4145	4145	4145	0
378	20240709	134300	49562405	4145	4145	4145	4145	0
379	20240709	134200	49562405	4145	4145	4145	4145	0
380	20240709	134100	49562405	4145	4145	4145	4145	0
381	20240709	134000	49562405	4145	4145	4145	4145	0
382	20240709	133900	49562405	4145	4145	4145	4145	0
383	20240709	133800	49562405	4145	4145	4145	4145	0
384	20240709	133700	49562405	4145	4145	4145	4145	0
385	20240709	133600	49562405	4145	4145	4145	4145	0
386	20240709	133500	49562405	4145	4145	4145	4145	0
387	20240709	133400	49562405	4145	4145	4145	4145	0
388	20240709	133300	49562405	4145	4145	4145	4145	0
389	20240709	133200	49562405	4145	4145	4145	4145	3
390	20240709	133100	49549970	4150	4150	4150	4150	0
391	20240709	133000	49549970	4150	4150	4150	4150	0
392	20240709	132900	49549970	4150	4150	4150	4150	0
393	20240709	132800	49549970	4150	4150	4150	4150	0
394	20240709	132700	49549970	4150	4150	4150	4150	0
395	20240709	132600	49549970	4150	4150	4150	4150	0
396	20240709	132500	49549970	4150	4150	4150	4150	0
397	20240709	132400	49549970	4150	4140	4150	4140	17
398	20240709	132300	49479550	4135	4135	4135	4135	6
399	20240709	132200	49454740	4135	4135	4135	4135	0
400	20240709	132100	49454740	4135	4135	4135	4135	0
401	20240709	132000	49454740	4135	4135	4135	4135	0
402	20240709	131900	49454740	4135	4135	4135	4135	0
403	20240709	131800	49454740	4135	4115	4135	4115	23
404	20240709	131700	49359880	4090	4090	4090	4090	0
405	20240709	131600	49359880	4090	4090	4090	4090	0
406	20240709	131500	49359880	4090	4105	4105	4090	808
407	20240709	131400	46052405	4115	4115	4115	4115	0
408	20240709	131300	46052405	4115	4115	4115	4115	0
409	20240709	131200	46052405	4115	4115	4115	4115	1
410	20240709	131100	46048290	4105	4105	4105	4105	0
411	20240709	131000	46048290	4105	4105	4105	4105	0
412	20240709	130900	46048290	4105	4105	4105	4105	0
413	20240709	130800	46048290	4105	4105	4105	4105	0
414	20240709	130700	46048290	4105	4105	4105	4105	0
415	20240709	130600	46048290	4105	4105	4105	4105	0
416	20240709	130500	46048290	4105	4105	4105	4105	0
417	20240709	130400	46048290	4105	4105	4105	4105	0
418	20240709	130300	46048290	4105	4105	4105	4105	0
419	20240709	130200	46048290	4105	4105	4105	4105	0
420	20240709	130100	46048290	4105	4105	4105	4105	0
421	20240709	130000	46048290	4105	4105	4105	4105	0
422	20240709	125900	46048290	4105	4105	4105	4105	0
423	20240709	125800	46048290	4105	4105	4105	4105	0
424	20240709	125700	46048290	4105	4105	4105	4105	0
425	20240709	125600	46048290	4105	4105	4105	4105	495
426	20240709	125500	44016315	4105	4105	4105	4105	0
427	20240709	125400	44016315	4105	4105	4105	4105	0
428	20240709	125300	44016315	4105	4105	4105	4105	0
429	20240709	125200	44016315	4105	4105	4105	4105	0
430	20240709	125100	44016315	4105	4105	4105	4105	0
431	20240709	125000	44016315	4105	4105	4105	4105	0
432	20240709	124900	44016315	4105	4105	4105	4105	10
433	20240709	124800	43975265	4100	4100	4100	4100	0
434	20240709	124700	43975265	4100	4100	4100	4100	0
435	20240709	124600	43975265	4100	4100	4100	4100	0
436	20240709	124500	43975265	4100	4100	4100	4100	0
437	20240709	124400	43975265	4100	4100	4100	4100	2
438	20240709	124300	43967065	4095	4095	4095	4095	0
439	20240709	124200	43967065	4095	4095	4095	4095	0
440	20240709	124100	43967065	4095	4095	4095	4095	0
441	20240709	124000	43967065	4095	4095	4095	4095	0
442	20240709	123900	43967065	4095	4095	4095	4095	0
443	20240709	123800	43967065	4095	4095	4095	4095	0
444	20240709	123700	43967065	4095	4095	4095	4095	0
445	20240709	123600	43967065	4095	4095	4095	4095	34
446	20240709	123500	43827835	4100	4100	4100	4100	0
447	20240709	123400	43827835	4100	4100	4100	4100	0
448	20240709	123300	43827835	4100	4100	4100	4100	0
449	20240709	123200	43827835	4100	4100	4100	4100	0
450	20240709	123100	43827835	4100	4100	4100	4100	0
451	20240709	123000	43827835	4100	4100	4100	4100	0
452	20240709	122900	43827835	4100	4100	4100	4100	105
453	20240709	122800	43397335	4100	4100	4100	4100	0
454	20240709	122700	43397335	4100	4100	4100	4100	0
455	20240709	122600	43397335	4100	4100	4100	4100	0
456	20240709	122500	43397335	4100	4100	4100	4100	0
457	20240709	122400	43397335	4100	4100	4100	4100	0
458	20240709	122300	43397335	4100	4100	4100	4100	0
459	20240709	122200	43397335	4100	4120	4120	4100	1850
460	20240709	122100	35805670	4130	4130	4130	4130	0
461	20240709	122000	35805670	4130	4130	4130	4130	0
462	20240709	121900	35805670	4130	4130	4130	4130	0
463	20240709	121800	35805670	4130	4130	4130	4130	0
464	20240709	121700	35805670	4130	4130	4130	4130	0
465	20240709	121600	35805670	4130	4130	4130	4130	0
466	20240709	121500	35805670	4130	4130	4130	4130	0
467	20240709	121400	35805670	4130	4130	4130	4130	0
468	20240709	121300	35805670	4130	4130	4130	4130	0
469	20240709	121200	35805670	4130	4130	4130	4130	0
470	20240709	121100	35805670	4130	4130	4130	4130	0
471	20240709	121000	35805670	4130	4130	4130	4130	0
472	20240709	120900	35805670	4130	4130	4130	4130	0
473	20240709	120800	35805670	4130	4130	4130	4130	0
474	20240709	120700	35805670	4130	4130	4130	4130	0
475	20240709	120600	35805670	4130	4130	4130	4130	0
476	20240709	120500	35805670	4130	4130	4130	4130	0
477	20240709	120400	35805670	4130	4130	4130	4130	0
478	20240709	120300	35805670	4130	4130	4130	4130	9
479	20240709	120200	35768500	4120	4120	4120	4120	0
480	20240709	120100	35768500	4120	4120	4120	4120	0
481	20240709	120000	35768500	4120	4120	4120	4120	0
482	20240709	115900	35768500	4120	4120	4120	4120	0
483	20240709	115800	35768500	4120	4120	4120	4120	0
484	20240709	115700	35768500	4120	4120	4120	4120	0
485	20240709	115600	35768500	4120	4120	4120	4120	0
486	20240709	115500	35768500	4120	4120	4120	4120	0
487	20240709	115400	35768500	4120	4120	4120	4120	0
488	20240709	115300	35768500	4120	4120	4120	4120	0
489	20240709	115200	35768500	4120	4120	4120	4120	0
490	20240709	115100	35768500	4120	4120	4120	4120	288
491	20240709	115000	34581940	4120	4125	4125	4120	1480
492	20240709	114900	28483845	4125	4125	4125	4125	0
493	20240709	114800	28483845	4125	4125	4125	4125	0
494	20240709	114700	28483845	4125	4125	4125	4125	0
495	20240709	114600	28483845	4125	4125	4125	4125	0
496	20240709	114500	28483845	4125	4125	4125	4125	0
497	20240709	114400	28483845	4125	4125	4125	4125	0
498	20240709	114300	28483845	4125	4125	4125	4125	0
499	20240709	114200	28483845	4125	4125	4125	4125	0
500	20240709	114100	28483845	4125	4125	4125	4125	0
501	20240709	114000	28483845	4125	4125	4125	4125	0
502	20240709	113900	28483845	4125	4125	4125	4125	0
503	20240709	113800	28483845	4125	4125	4125	4125	1
504	20240709	113700	28479720	4125	4125	4125	4125	0
505	20240709	113600	28479720	4125	4125	4125	4125	0
506	20240709	113500	28479720	4125	4125	4125	4125	0
507	20240709	113400	28479720	4125	4140	4140	4125	250
508	20240709	113300	27447135	4145	4145	4145	4145	5
509	20240709	113200	27426410	4150	4150	4150	4150	0
510	20240709	113100	27426410	4150	4150	4150	4150	0
511	20240709	113000	27426410	4150	4150	4150	4150	0
512	20240709	112900	27426410	4150	4150	4150	4150	0
513	20240709	112800	27426410	4150	4150	4150	4150	0
514	20240709	112700	27426410	4150	4150	4150	4150	111
515	20240709	112600	26965760	4160	4160	4160	4160	0
516	20240709	112500	26965760	4160	4160	4160	4160	0
517	20240709	112400	26965760	4160	4160	4160	4160	0
518	20240709	112300	26965760	4160	4160	4160	4160	0
519	20240709	112200	26965760	4160	4160	4160	4160	0
520	20240709	112100	26965760	4160	4160	4160	4160	196
521	20240709	112000	26150400	4150	4150	4150	4150	0
522	20240709	111900	26150400	4150	4150	4150	4150	0
523	20240709	111800	26150400	4150	4150	4150	4150	0
524	20240709	111700	26150400	4150	4150	4150	4150	0
525	20240709	111600	26150400	4150	4150	4150	4150	0
526	20240709	111500	26150400	4150	4150	4150	4150	0
527	20240709	111400	26150400	4150	4150	4150	4150	0
528	20240709	111300	26150400	4150	4150	4150	4150	154
529	20240709	111200	25511300	4150	4150	4150	4150	0
530	20240709	111100	25511300	4150	4150	4150	4150	0
531	20240709	111000	25511300	4150	4150	4150	4150	0
532	20240709	110900	25511300	4150	4150	4150	4150	7
533	20240709	110800	25482250	4150	4150	4150	4150	5
534	20240709	110700	25461500	4150	4150	4150	4150	305
535	20240709	110600	24195750	4150	4150	4150	4150	0
536	20240709	110500	24195750	4150	4150	4150	4150	0
537	20240709	110400	24195750	4150	4150	4150	4150	0
538	20240709	110300	24195750	4150	4150	4150	4150	23
539	20240709	110200	24100300	4150	4150	4150	4150	0
540	20240709	110100	24100300	4150	4150	4150	4150	0
541	20240709	110000	24100300	4150	4150	4150	4150	0
542	20240709	105900	24100300	4150	4150	4150	4150	0
543	20240709	105800	24100300	4150	4150	4150	4150	0
544	20240709	105700	24100300	4150	4150	4150	4150	0
545	20240709	105600	24100300	4150	4150	4150	4150	0
546	20240709	105500	24100300	4150	4150	4150	4150	1
547	20240709	105400	24096150	4165	4165	4165	4165	0
548	20240709	105300	24096150	4165	4165	4165	4165	0
549	20240709	105200	24096150	4165	4165	4165	4165	0
550	20240709	105100	24096150	4165	4165	4165	4165	0
551	20240709	105000	24096150	4165	4165	4165	4165	0
552	20240709	104900	24096150	4165	4165	4165	4165	100
553	20240709	104800	23679650	4170	4170	4170	4170	0
554	20240709	104700	23679650	4170	4170	4170	4170	0
555	20240709	104600	23679650	4170	4170	4170	4170	0
556	20240709	104500	23679650	4170	4170	4170	4170	0
557	20240709	104400	23679650	4170	4170	4170	4170	0
558	20240709	104300	23679650	4170	4170	4170	4170	0
559	20240709	104200	23679650	4170	4170	4170	4170	0
560	20240709	104100	23679650	4170	4170	4170	4170	0
561	20240709	104000	23679650	4170	4170	4170	4170	0
562	20240709	103900	23679650	4170	4170	4170	4170	0
563	20240709	103800	23679650	4170	4170	4170	4170	0
564	20240709	103700	23679650	4170	4170	4170	4170	0
565	20240709	103600	23679650	4170	4170	4170	4170	0
566	20240709	103500	23679650	4170	4170	4170	4170	0
567	20240709	103400	23679650	4170	4170	4170	4170	0
568	20240709	103300	23679650	4170	4170	4170	4170	0
569	20240709	103200	23679650	4170	4170	4170	4170	0
570	20240709	103100	23679650	4170	4170	4170	4170	0
571	20240709	103000	23679650	4170	4170	4170	4170	0
572	20240709	102900	23679650	4170	4170	4170	4170	0
573	20240709	102800	23679650	4170	4170	4170	4170	0
574	20240709	102700	23679650	4170	4170	4170	4170	0
575	20240709	102600	23679650	4170	4170	4170	4170	0
576	20240709	102500	23679650	4170	4170	4170	4170	0
577	20240709	102400	23679650	4170	4170	4170	4170	400
578	20240709	102300	22011650	4170	4170	4170	4170	0
579	20240709	102200	22011650	4170	4170	4170	4170	0
580	20240709	102100	22011650	4170	4170	4170	4170	0
581	20240709	102000	22011650	4170	4170	4170	4170	0
582	20240709	101900	22011650	4170	4170	4170	4170	0
583	20240709	101800	22011650	4170	4170	4170	4170	0
584	20240709	101700	22011650	4170	4170	4170	4170	0
585	20240709	101600	22011650	4170	4170	4170	4170	1
586	20240709	101500	22007480	4140	4140	4140	4140	0
587	20240709	101400	22007480	4140	4140	4140	4140	0
588	20240709	101300	22007480	4140	4140	4140	4140	0
589	20240709	101200	22007480	4140	4140	4140	4140	0
590	20240709	101100	22007480	4140	4140	4140	4140	0
591	20240709	101000	22007480	4140	4140	4140	4140	0
592	20240709	100900	22007480	4140	4140	4140	4140	0
593	20240709	100800	22007480	4140	4140	4140	4140	0
594	20240709	100700	22007480	4140	4140	4140	4140	0
595	20240709	100600	22007480	4140	4140	4140	4140	0
596	20240709	100500	22007480	4140	4140	4140	4140	0
597	20240709	100400	22007480	4140	4140	4140	4140	0
598	20240709	100300	22007480	4140	4140	4140	4140	0
599	20240709	100200	22007480	4140	4165	4165	4140	201
600	20240709	100100	21175315	4170	4170	4170	4170	11
601	20240709	100000	21129445	4170	4170	4170	4170	1
602	20240709	095900	21125275	4170	4170	4170	4170	50
603	20240709	095800	20916775	4170	4170	4170	4170	0
604	20240709	095700	20916775	4170	4170	4170	4170	0
605	20240709	095600	20916775	4170	4170	4170	4170	0
606	20240709	095500	20916775	4170	4170	4170	4170	0
607	20240709	095400	20916775	4170	4170	4170	4170	21
608	20240709	095300	20829205	4140	4140	4140	4140	0
609	20240709	095200	20829205	4140	4140	4140	4140	1
610	20240709	095100	20825065	4140	4140	4140	4140	0
611	20240709	095000	20825065	4140	4140	4140	4140	0
612	20240709	094900	20825065	4140	4140	4140	4140	0
613	20240709	094800	20825065	4140	4140	4140	4140	0
614	20240709	094700	20825065	4140	4140	4140	4140	0
615	20240709	094600	20825065	4140	4140	4140	4140	0
616	20240709	094500	20825065	4140	4140	4140	4140	0
617	20240709	094400	20825065	4140	4140	4140	4140	0
618	20240709	094300	20825065	4140	4150	4150	4140	3700
619	20240709	094200	5492780	4150	4160	4160	4150	214
620	20240709	094100	4604245	4170	4170	4170	4170	0
621	20240709	094000	4604245	4170	4170	4170	4170	0
622	20240709	093900	4604245	4170	4170	4170	4170	0
623	20240709	093800	4604245	4170	4170	4170	4170	0
624	20240709	093700	4604245	4170	4170	4170	4170	0
625	20240709	093600	4604245	4170	4170	4170	4170	0
626	20240709	093500	4604245	4170	4170	4170	4170	0
627	20240709	093400	4604245	4170	4170	4170	4170	0
628	20240709	093300	4604245	4170	4170	4170	4170	0
629	20240709	093200	4604245	4170	4170	4170	4170	0
630	20240709	093100	4604245	4170	4170	4170	4170	0
631	20240709	093000	4604245	4170	4170	4170	4170	0
632	20240709	092900	4604245	4170	4170	4170	4170	0
633	20240709	092800	4604245	4170	4170	4170	4170	0
634	20240709	092700	4604245	4170	4170	4170	4170	0
635	20240709	092600	4604245	4170	4170	4170	4170	0
636	20240709	092500	4604245	4170	4170	4170	4170	0
637	20240709	092400	4604245	4170	4170	4170	4170	1
638	20240709	092300	4600075	4170	4170	4170	4170	0
639	20240709	092200	4600075	4170	4170	4170	4170	0
640	20240709	092100	4600075	4170	4170	4170	4170	0
641	20240709	092000	4600075	4170	4170	4170	4170	0
642	20240709	091900	4600075	4170	4170	4170	4170	0
643	20240709	091800	4600075	4170	4170	4170	4170	0
644	20240709	091700	4600075	4170	4170	4170	4170	0
645	20240709	091600	4600075	4170	4170	4170	4170	0
646	20240709	091500	4600075	4170	4170	4170	4170	0
647	20240709	091400	4600075	4170	4170	4170	4170	0
648	20240709	091300	4600075	4170	4170	4170	4170	0
649	20240709	091200	4600075	4170	4170	4170	4170	0
650	20240709	091100	4600075	4170	4170	4170	4170	1
651	20240709	091000	4595905	4180	4180	4180	4180	0
652	20240709	090900	4595905	4180	4180	4180	4180	0
653	20240709	090800	4595905	4180	4180	4180	4180	0
654	20240709	090700	4595905	4180	4180	4180	4180	0
655	20240709	090600	4595905	4180	4180	4180	4180	0
656	20240709	090500	4595905	4180	4125	4180	4125	104
657	20240709	090400	4163190	4125	4125	4125	4125	0
658	20240709	090300	4163190	4125	4125	4125	4125	0
659	20240709	090200	4163190	4125	4125	4125	4125	0
660	20240709	090100	4163190	4125	4125	4125	4125	4
661	20240709	090000	4146690	4100	4145	4145	4100	1005