KissMeData/134580/min/candle-20240704.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240704	202800	51393250	2980	2980	2980	2980	68
3	20240704	202700	51393250	2980	2980	2980	2980	0
4	20240704	202600	51393250	2980	2980	2980	2980	0
5	20240704	202500	51393250	2980	2980	2980	2980	0
6	20240704	202400	51393250	2980	2980	2980	2980	0
7	20240704	202300	51393250	2980	2980	2980	2980	0
8	20240704	202200	51393250	2980	2980	2980	2980	0
9	20240704	202100	51393250	2980	2980	2980	2980	0
10	20240704	202000	51393250	2980	2980	2980	2980	0
11	20240704	201900	51393250	2980	2980	2980	2980	0
12	20240704	201800	51393250	2980	2980	2980	2980	0
13	20240704	201700	51393250	2980	2980	2980	2980	0
14	20240704	201600	51393250	2980	2980	2980	2980	0
15	20240704	201500	51393250	2980	2980	2980	2980	0
16	20240704	201400	51393250	2980	2980	2980	2980	0
17	20240704	201300	51393250	2980	2980	2980	2980	0
18	20240704	201200	51393250	2980	2980	2980	2980	0
19	20240704	201100	51393250	2980	2980	2980	2980	0
20	20240704	201000	51393250	2980	2980	2980	2980	0
21	20240704	200900	51393250	2980	2980	2980	2980	0
22	20240704	200800	51393250	2980	2980	2980	2980	0
23	20240704	200700	51393250	2980	2980	2980	2980	0
24	20240704	200600	51393250	2980	2980	2980	2980	0
25	20240704	200500	51393250	2980	2980	2980	2980	0
26	20240704	200400	51393250	2980	2980	2980	2980	0
27	20240704	200300	51393250	2980	2980	2980	2980	0
28	20240704	200200	51393250	2980	2980	2980	2980	0
29	20240704	200100	51393250	2980	2980	2980	2980	0
30	20240704	200000	51393250	2980	2980	2980	2980	0
31	20240704	195900	51393250	2980	2980	2980	2980	0
32	20240704	195800	51393250	2980	2980	2980	2980	68
33	20240704	195700	51393250	2980	2980	2980	2980	0
34	20240704	195600	51393250	2980	2980	2980	2980	0
35	20240704	195500	51393250	2980	2980	2980	2980	0
36	20240704	195400	51393250	2980	2980	2980	2980	0
37	20240704	195300	51393250	2980	2980	2980	2980	0
38	20240704	195200	51393250	2980	2980	2980	2980	0
39	20240704	195100	51393250	2980	2980	2980	2980	0
40	20240704	195000	51393250	2980	2980	2980	2980	0
41	20240704	194900	51393250	2980	2980	2980	2980	0
42	20240704	194800	51393250	2980	2980	2980	2980	0
43	20240704	194700	51393250	2980	2980	2980	2980	0
44	20240704	194600	51393250	2980	2980	2980	2980	0
45	20240704	194500	51393250	2980	2980	2980	2980	0
46	20240704	194400	51393250	2980	2980	2980	2980	0
47	20240704	194300	51393250	2980	2980	2980	2980	0
48	20240704	194200	51393250	2980	2980	2980	2980	0
49	20240704	194100	51393250	2980	2980	2980	2980	0
50	20240704	194000	51393250	2980	2980	2980	2980	0
51	20240704	193900	51393250	2980	2980	2980	2980	0
52	20240704	193800	51393250	2980	2980	2980	2980	0
53	20240704	193700	51393250	2980	2980	2980	2980	0
54	20240704	193600	51393250	2980	2980	2980	2980	0
55	20240704	193500	51393250	2980	2980	2980	2980	0
56	20240704	193400	51393250	2980	2980	2980	2980	0
57	20240704	193300	51393250	2980	2980	2980	2980	0
58	20240704	193200	51393250	2980	2980	2980	2980	0
59	20240704	193100	51393250	2980	2980	2980	2980	0
60	20240704	193000	51393250	2980	2980	2980	2980	0
61	20240704	192900	51393250	2980	2980	2980	2980	0
62	20240704	192800	51393250	2980	2980	2980	2980	68
63	20240704	192700	51393250	2980	2980	2980	2980	0
64	20240704	192600	51393250	2980	2980	2980	2980	0
65	20240704	192500	51393250	2980	2980	2980	2980	0
66	20240704	192400	51393250	2980	2980	2980	2980	0
67	20240704	192300	51393250	2980	2980	2980	2980	0
68	20240704	192200	51393250	2980	2980	2980	2980	0
69	20240704	192100	51393250	2980	2980	2980	2980	0
70	20240704	192000	51393250	2980	2980	2980	2980	0
71	20240704	191900	51393250	2980	2980	2980	2980	0
72	20240704	191800	51393250	2980	2980	2980	2980	0
73	20240704	191700	51393250	2980	2980	2980	2980	0
74	20240704	191600	51393250	2980	2980	2980	2980	0
75	20240704	191500	51393250	2980	2980	2980	2980	0
76	20240704	191400	51393250	2980	2980	2980	2980	0
77	20240704	191300	51393250	2980	2980	2980	2980	0
78	20240704	191200	51393250	2980	2980	2980	2980	0
79	20240704	191100	51393250	2980	2980	2980	2980	0
80	20240704	191000	51393250	2980	2980	2980	2980	0
81	20240704	190900	51393250	2980	2980	2980	2980	0
82	20240704	190800	51393250	2980	2980	2980	2980	0
83	20240704	190700	51393250	2980	2980	2980	2980	0
84	20240704	190600	51393250	2980	2980	2980	2980	0
85	20240704	190500	51393250	2980	2980	2980	2980	0
86	20240704	190400	51393250	2980	2980	2980	2980	0
87	20240704	190300	51393250	2980	2980	2980	2980	0
88	20240704	190200	51393250	2980	2980	2980	2980	0
89	20240704	190100	51393250	2980	2980	2980	2980	0
90	20240704	190000	51393250	2980	2980	2980	2980	0
91	20240704	185900	51393250	2980	2980	2980	2980	0
92	20240704	185800	51393250	2980	2980	2980	2980	68
93	20240704	185700	51393250	2980	2980	2980	2980	0
94	20240704	185600	51393250	2980	2980	2980	2980	0
95	20240704	185500	51393250	2980	2980	2980	2980	0
96	20240704	185400	51393250	2980	2980	2980	2980	0
97	20240704	185300	51393250	2980	2980	2980	2980	0
98	20240704	185200	51393250	2980	2980	2980	2980	0
99	20240704	185100	51393250	2980	2980	2980	2980	0
100	20240704	185000	51393250	2980	2980	2980	2980	0
101	20240704	184900	51393250	2980	2980	2980	2980	0
102	20240704	184800	51393250	2980	2980	2980	2980	0
103	20240704	184700	51393250	2980	2980	2980	2980	0
104	20240704	184600	51393250	2980	2980	2980	2980	0
105	20240704	184500	51393250	2980	2980	2980	2980	0
106	20240704	184400	51393250	2980	2980	2980	2980	0
107	20240704	184300	51393250	2980	2980	2980	2980	0
108	20240704	184200	51393250	2980	2980	2980	2980	0
109	20240704	184100	51393250	2980	2980	2980	2980	0
110	20240704	184000	51393250	2980	2980	2980	2980	0
111	20240704	183900	51393250	2980	2980	2980	2980	0
112	20240704	183800	51393250	2980	2980	2980	2980	0
113	20240704	183700	51393250	2980	2980	2980	2980	0
114	20240704	183600	51393250	2980	2980	2980	2980	0
115	20240704	183500	51393250	2980	2980	2980	2980	0
116	20240704	183400	51393250	2980	2980	2980	2980	0
117	20240704	183300	51393250	2980	2980	2980	2980	0
118	20240704	183200	51393250	2980	2980	2980	2980	0
119	20240704	183100	51393250	2980	2980	2980	2980	0
120	20240704	183000	51393250	2980	2980	2980	2980	0
121	20240704	182900	51393250	2980	2980	2980	2980	0
122	20240704	182800	51393250	2980	2980	2980	2980	68
123	20240704	182700	51393250	2980	2980	2980	2980	0
124	20240704	182600	51393250	2980	2980	2980	2980	0
125	20240704	182500	51393250	2980	2980	2980	2980	0
126	20240704	182400	51393250	2980	2980	2980	2980	0
127	20240704	182300	51393250	2980	2980	2980	2980	0
128	20240704	182200	51393250	2980	2980	2980	2980	0
129	20240704	182100	51393250	2980	2980	2980	2980	0
130	20240704	182000	51393250	2980	2980	2980	2980	0
131	20240704	181900	51393250	2980	2980	2980	2980	0
132	20240704	181800	51393250	2980	2980	2980	2980	0
133	20240704	181700	51393250	2980	2980	2980	2980	0
134	20240704	181600	51393250	2980	2980	2980	2980	0
135	20240704	181500	51393250	2980	2980	2980	2980	0
136	20240704	181400	51393250	2980	2980	2980	2980	0
137	20240704	181300	51393250	2980	2980	2980	2980	0
138	20240704	181200	51393250	2980	2980	2980	2980	0
139	20240704	181100	51393250	2980	2980	2980	2980	0
140	20240704	181000	51393250	2980	2980	2980	2980	0
141	20240704	180900	51393250	2980	2980	2980	2980	0
142	20240704	180800	51393250	2980	2980	2980	2980	0
143	20240704	180700	51393250	2980	2980	2980	2980	0
144	20240704	180600	51393250	2980	2980	2980	2980	0
145	20240704	180500	51393250	2980	2980	2980	2980	0
146	20240704	180400	51393250	2980	2980	2980	2980	0
147	20240704	180300	51393250	2980	2980	2980	2980	0
148	20240704	180200	51393250	2980	2980	2980	2980	0
149	20240704	180100	51393250	2980	2980	2980	2980	0
150	20240704	180000	51393250	2980	2980	2980	2980	0
151	20240704	175900	51393250	2980	2980	2980	2980	0
152	20240704	175800	51393250	2980	2980	2980	2980	68
153	20240704	175700	51393250	2980	2980	2980	2980	0
154	20240704	175600	51393250	2980	2980	2980	2980	0
155	20240704	175500	51393250	2980	2980	2980	2980	0
156	20240704	175400	51393250	2980	2980	2980	2980	0
157	20240704	175300	51393250	2980	2980	2980	2980	0
158	20240704	175200	51393250	2980	2980	2980	2980	0
159	20240704	175100	51393250	2980	2980	2980	2980	0
160	20240704	175000	51393250	2980	2980	2980	2980	0
161	20240704	174900	51393250	2980	2980	2980	2980	0
162	20240704	174800	51393250	2980	2980	2980	2980	0
163	20240704	174700	51393250	2980	2980	2980	2980	0
164	20240704	174600	51393250	2980	2980	2980	2980	0
165	20240704	174500	51393250	2980	2980	2980	2980	0
166	20240704	174400	51393250	2980	2980	2980	2980	0
167	20240704	174300	51393250	2980	2980	2980	2980	0
168	20240704	174200	51393250	2980	2980	2980	2980	0
169	20240704	174100	51393250	2980	2980	2980	2980	0
170	20240704	174000	51393250	2980	2980	2980	2980	0
171	20240704	173900	51393250	2980	2980	2980	2980	0
172	20240704	173800	51393250	2980	2980	2980	2980	0
173	20240704	173700	51393250	2980	2980	2980	2980	0
174	20240704	173600	51393250	2980	2980	2980	2980	0
175	20240704	173500	51393250	2980	2980	2980	2980	0
176	20240704	173400	51393250	2980	2980	2980	2980	0
177	20240704	173300	51393250	2980	2980	2980	2980	0
178	20240704	173200	51393250	2980	2980	2980	2980	0
179	20240704	173100	51393250	2980	2980	2980	2980	0
180	20240704	173000	51393250	2980	2980	2980	2980	0
181	20240704	172900	51393250	2980	2980	2980	2980	0
182	20240704	172800	51393250	2980	2980	2980	2980	68
183	20240704	172700	51393250	2980	2980	2980	2980	0
184	20240704	172600	51393250	2980	2980	2980	2980	0
185	20240704	172500	51393250	2980	2980	2980	2980	0
186	20240704	172400	51393250	2980	2980	2980	2980	0
187	20240704	172300	51393250	2980	2980	2980	2980	0
188	20240704	172200	51393250	2980	2980	2980	2980	0
189	20240704	172100	51393250	2980	2980	2980	2980	0
190	20240704	172000	51393250	2980	2980	2980	2980	0
191	20240704	171900	51393250	2980	2980	2980	2980	0
192	20240704	171800	51393250	2980	2980	2980	2980	0
193	20240704	171700	51393250	2980	2980	2980	2980	0
194	20240704	171600	51393250	2980	2980	2980	2980	0
195	20240704	171500	51393250	2980	2980	2980	2980	0
196	20240704	171400	51393250	2980	2980	2980	2980	0
197	20240704	171300	51393250	2980	2980	2980	2980	0
198	20240704	171200	51393250	2980	2980	2980	2980	0
199	20240704	171100	51393250	2980	2980	2980	2980	0
200	20240704	171000	51393250	2980	2980	2980	2980	0
201	20240704	170900	51393250	2980	2980	2980	2980	0
202	20240704	170800	51393250	2980	2980	2980	2980	0
203	20240704	170700	51393250	2980	2980	2980	2980	0
204	20240704	170600	51393250	2980	2980	2980	2980	0
205	20240704	170500	51393250	2980	2980	2980	2980	0
206	20240704	170400	51393250	2980	2980	2980	2980	0
207	20240704	170300	51393250	2980	2980	2980	2980	0
208	20240704	170200	51393250	2980	2980	2980	2980	0
209	20240704	170100	51393250	2980	2980	2980	2980	0
210	20240704	170000	51393250	2980	2980	2980	2980	0
211	20240704	165900	51393250	2980	2980	2980	2980	0
212	20240704	165800	51393250	2980	2980	2980	2980	68
213	20240704	165700	51393250	2980	2980	2980	2980	0
214	20240704	165600	51393250	2980	2980	2980	2980	0
215	20240704	165500	51393250	2980	2980	2980	2980	0
216	20240704	165400	51393250	2980	2980	2980	2980	0
217	20240704	165300	51393250	2980	2980	2980	2980	0
218	20240704	165200	51393250	2980	2980	2980	2980	0
219	20240704	165100	51393250	2980	2980	2980	2980	0
220	20240704	165000	51393250	2980	2980	2980	2980	0
221	20240704	164900	51393250	2980	2980	2980	2980	0
222	20240704	164800	51393250	2980	2980	2980	2980	0
223	20240704	164700	51393250	2980	2980	2980	2980	0
224	20240704	164600	51393250	2980	2980	2980	2980	0
225	20240704	164500	51393250	2980	2980	2980	2980	0
226	20240704	164400	51393250	2980	2980	2980	2980	0
227	20240704	164300	51393250	2980	2980	2980	2980	0
228	20240704	164200	51393250	2980	2980	2980	2980	0
229	20240704	164100	51393250	2980	2980	2980	2980	0
230	20240704	164000	51393250	2980	2980	2980	2980	0
231	20240704	163900	51393250	2980	2980	2980	2980	0
232	20240704	163800	51393250	2980	2980	2980	2980	0
233	20240704	163700	51393250	2980	2980	2980	2980	0
234	20240704	163600	51393250	2980	2980	2980	2980	0
235	20240704	163500	51393250	2980	2980	2980	2980	0
236	20240704	163400	51393250	2980	2980	2980	2980	0
237	20240704	163300	51393250	2980	2980	2980	2980	0
238	20240704	163200	51393250	2980	2980	2980	2980	0
239	20240704	163100	51393250	2980	2980	2980	2980	0
240	20240704	163000	51393250	2980	2980	2980	2980	0
241	20240704	162900	51393250	2980	2980	2980	2980	0
242	20240704	162800	51393250	2980	2980	2980	2980	68
243	20240704	162700	51393250	2980	2980	2980	2980	0
244	20240704	162600	51393250	2980	2980	2980	2980	0
245	20240704	162500	51393250	2980	2980	2980	2980	0
246	20240704	162400	51393250	2980	2980	2980	2980	0
247	20240704	162300	51393250	2980	2980	2980	2980	0
248	20240704	162200	51393250	2980	2980	2980	2980	0
249	20240704	162100	51393250	2980	2980	2980	2980	0
250	20240704	162000	51393250	2980	2980	2980	2980	0
251	20240704	161900	51393250	2980	2980	2980	2980	0
252	20240704	161800	51393250	2980	2980	2980	2980	0
253	20240704	161700	51393250	2980	2980	2980	2980	0
254	20240704	161600	51393250	2980	2980	2980	2980	0
255	20240704	161500	51393250	2980	2980	2980	2980	0
256	20240704	161400	51393250	2980	2980	2980	2980	0
257	20240704	161300	51393250	2980	2980	2980	2980	0
258	20240704	161200	51393250	2980	2980	2980	2980	0
259	20240704	161100	51393250	2980	2980	2980	2980	0
260	20240704	161000	51393250	2980	2980	2980	2980	0
261	20240704	160900	51393250	2980	2980	2980	2980	0
262	20240704	160800	51393250	2980	2980	2980	2980	0
263	20240704	160700	51393250	2980	2980	2980	2980	0
264	20240704	160600	51393250	2980	2980	2980	2980	0
265	20240704	160500	51393250	2980	2980	2980	2980	0
266	20240704	160400	51393250	2980	2980	2980	2980	0
267	20240704	160300	51393250	2980	2980	2980	2980	0
268	20240704	160200	51393250	2980	2980	2980	2980	0
269	20240704	160100	51393250	2980	2980	2980	2980	0
270	20240704	160000	51393250	2980	2980	2980	2980	0
271	20240704	155900	51393250	2980	2980	2980	2980	0
272	20240704	155800	51393250	2980	2980	2980	2980	68
273	20240704	155700	51393250	2980	2980	2980	2980	0
274	20240704	155600	51393250	2980	2980	2980	2980	0
275	20240704	155500	51393250	2980	2980	2980	2980	0
276	20240704	155400	51393250	2980	2980	2980	2980	0
277	20240704	155300	51393250	2980	2980	2980	2980	0
278	20240704	155200	51393250	2980	2980	2980	2980	0
279	20240704	155100	51393250	2980	2980	2980	2980	0
280	20240704	155000	51393250	2980	2980	2980	2980	0
281	20240704	154900	51393250	2980	2980	2980	2980	0
282	20240704	154800	51393250	2980	2980	2980	2980	0
283	20240704	154700	51393250	2980	2980	2980	2980	0
284	20240704	154600	51393250	2980	2980	2980	2980	0
285	20240704	154500	51393250	2980	2980	2980	2980	0
286	20240704	154400	51393250	2980	2980	2980	2980	0
287	20240704	154300	51393250	2980	2980	2980	2980	0
288	20240704	154200	51393250	2980	2980	2980	2980	0
289	20240704	154100	51393250	2980	2980	2980	2980	0
290	20240704	154000	51393250	2980	2980	2980	2980	0
291	20240704	153900	51393250	2980	2980	2980	2980	0
292	20240704	153800	51393250	2980	2980	2980	2980	0
293	20240704	153700	51393250	2980	2980	2980	2980	0
294	20240704	153600	51393250	2980	2980	2980	2980	0
295	20240704	153500	51393250	2980	2980	2980	2980	0
296	20240704	153400	51393250	2980	2980	2980	2980	0
297	20240704	153300	51393250	2980	2980	2980	2980	0
298	20240704	153200	51393250	2980	2980	2980	2980	0
299	20240704	153100	51393250	2980	2980	2980	2980	0
300	20240704	153000	51393250	2980	2980	2980	2980	68
301	20240704	152900	51190610	2980	2980	2980	2980	0
302	20240704	152800	51190610	2980	2980	2980	2980	0
303	20240704	152700	51190610	2980	2980	2980	2980	0
304	20240704	152600	51190610	2980	2980	2980	2980	0
305	20240704	152500	51190610	2980	2980	2980	2980	0
306	20240704	152400	51190610	2980	2980	2980	2980	0
307	20240704	152300	51190610	2980	2980	2980	2980	0
308	20240704	152200	51190610	2980	2980	2980	2980	0
309	20240704	152100	51190610	2980	2980	2980	2980	0
310	20240704	152000	51190610	2980	2980	2980	2980	0
311	20240704	151900	51190610	2980	2980	2980	2980	0
312	20240704	151800	51190610	2980	2980	2980	2980	0
313	20240704	151700	51190610	2980	2975	2980	2975	50
314	20240704	151600	51041830	2965	2975	2975	2965	129
315	20240704	151500	50659060	2990	2990	2990	2990	0
316	20240704	151400	50659060	2990	2990	2990	2990	0
317	20240704	151300	50659060	2990	2990	2990	2990	15
318	20240704	151200	50614210	2970	2970	2970	2970	0
319	20240704	151100	50614210	2970	2970	2970	2970	41
320	20240704	151000	50492440	2995	2975	2995	2975	7
321	20240704	150900	50471515	2980	2980	2980	2980	2
322	20240704	150800	50465555	2970	2970	2970	2970	0
323	20240704	150700	50465555	2970	2970	2970	2970	0
324	20240704	150600	50465555	2970	2970	2970	2970	0
325	20240704	150500	50465555	2970	2970	2970	2970	0
326	20240704	150400	50465555	2970	2970	2970	2970	0
327	20240704	150300	50465555	2970	2990	2990	2970	200
328	20240704	150200	49871100	3010	3010	3010	3010	0
329	20240704	150100	49871100	3010	3010	3010	3010	0
330	20240704	150000	49871100	3010	3010	3010	3010	0
331	20240704	145900	49871100	3010	3010	3010	3010	0
332	20240704	145800	49871100	3010	3010	3010	3010	0
333	20240704	145700	49871100	3010	3010	3010	3010	0
334	20240704	145600	49871100	3010	3010	3010	3010	0
335	20240704	145500	49871100	3010	3010	3010	3010	0
336	20240704	145400	49871100	3010	3010	3010	3010	0
337	20240704	145300	49871100	3010	3010	3010	3010	0
338	20240704	145200	49871100	3010	3010	3010	3010	0
339	20240704	145100	49871100	3010	3010	3010	3010	0
340	20240704	145000	49871100	3010	3010	3010	3010	0
341	20240704	144900	49871100	3010	3010	3010	3010	0
342	20240704	144800	49871100	3010	3010	3010	3010	0
343	20240704	144700	49871100	3010	3010	3010	3010	0
344	20240704	144600	49871100	3010	3010	3010	3010	0
345	20240704	144500	49871100	3010	3010	3010	3010	1
346	20240704	144400	49868090	3015	3015	3015	3015	0
347	20240704	144300	49868090	3015	3015	3015	3015	0
348	20240704	144200	49868090	3015	3015	3015	3015	0
349	20240704	144100	49868090	3015	3015	3015	3015	0
350	20240704	144000	49868090	3015	3015	3015	3015	0
351	20240704	143900	49868090	3015	3015	3015	3015	0
352	20240704	143800	49868090	3015	3015	3015	3015	1
353	20240704	143700	49865075	3015	3015	3015	3015	0
354	20240704	143600	49865075	3015	3015	3015	3015	0
355	20240704	143500	49865075	3015	3015	3015	3015	0
356	20240704	143400	49865075	3015	3015	3015	3015	0
357	20240704	143300	49865075	3015	3015	3015	3015	0
358	20240704	143200	49865075	3015	3015	3015	3015	0
359	20240704	143100	49865075	3015	2990	3015	2990	500
360	20240704	143000	48365815	2985	2985	2985	2985	0
361	20240704	142900	48365815	2985	2985	2985	2985	0
362	20240704	142800	48365815	2985	2985	2985	2985	0
363	20240704	142700	48365815	2985	2985	2985	2985	0
364	20240704	142600	48365815	2985	2985	2985	2985	0
365	20240704	142500	48365815	2985	2985	2985	2985	0
366	20240704	142400	48365815	2985	2985	2985	2985	0
367	20240704	142300	48365815	2985	2985	2985	2985	0
368	20240704	142200	48365815	2985	2985	2985	2985	0
369	20240704	142100	48365815	2985	2985	2985	2985	0
370	20240704	142000	48365815	2985	2985	2985	2985	0
371	20240704	141900	48365815	2985	2985	2985	2985	0
372	20240704	141800	48365815	2985	2985	2985	2985	0
373	20240704	141700	48365815	2985	2985	2985	2985	0
374	20240704	141600	48365815	2985	2985	2985	2985	0
375	20240704	141500	48365815	2985	2985	2985	2985	0
376	20240704	141400	48365815	2985	2985	2985	2985	0
377	20240704	141300	48365815	2985	2985	2985	2985	0
378	20240704	141200	48365815	2985	2980	2985	2980	507
379	20240704	141100	46852595	2975	2975	2975	2975	0
380	20240704	141000	46852595	2975	2975	2975	2975	0
381	20240704	140900	46852595	2975	2975	2975	2975	0
382	20240704	140800	46852595	2975	2975	2975	2975	0
383	20240704	140700	46852595	2975	2975	2975	2975	135
384	20240704	140600	46450970	2970	2970	2970	2970	107
385	20240704	140500	46133180	2965	2965	2965	2965	0
386	20240704	140400	46133180	2965	2965	2965	2965	0
387	20240704	140300	46133180	2965	2965	2965	2965	0
388	20240704	140200	46133180	2965	2965	2965	2965	0
389	20240704	140100	46133180	2965	2965	2965	2965	0
390	20240704	140000	46133180	2965	2965	2965	2965	0
391	20240704	135900	46133180	2965	2965	2965	2965	4
392	20240704	135800	46121320	2965	2965	2965	2965	0
393	20240704	135700	46121320	2965	2965	2965	2965	0
394	20240704	135600	46121320	2965	2965	2965	2965	0
395	20240704	135500	46121320	2965	2965	2965	2965	100
396	20240704	135400	45824820	2965	2965	2965	2965	73
397	20240704	135300	45608375	2960	2960	2960	2960	0
398	20240704	135200	45608375	2960	2960	2960	2960	0
399	20240704	135100	45608375	2960	2960	2960	2960	0
400	20240704	135000	45608375	2960	2965	2965	2960	589
401	20240704	134900	43863470	2975	2975	2975	2975	0
402	20240704	134800	43863470	2975	2975	2975	2975	0
403	20240704	134700	43863470	2975	2975	2975	2975	0
404	20240704	134600	43863470	2975	2975	2975	2975	0
405	20240704	134500	43863470	2975	2975	2975	2975	0
406	20240704	134400	43863470	2975	2975	2975	2975	0
407	20240704	134300	43863470	2975	2975	2975	2975	0
408	20240704	134200	43863470	2975	2975	2975	2975	10
409	20240704	134100	43833720	2985	2985	2985	2985	0
410	20240704	134000	43833720	2985	2985	2985	2985	0
411	20240704	133900	43833720	2985	2985	2985	2985	0
412	20240704	133800	43833720	2985	2985	2985	2985	0
413	20240704	133700	43833720	2985	2985	2985	2985	0
414	20240704	133600	43833720	2985	2985	2985	2985	0
415	20240704	133500	43833720	2985	2985	2985	2985	0
416	20240704	133400	43833720	2985	2985	2985	2985	1
417	20240704	133300	43830735	2965	2965	2965	2965	0
418	20240704	133200	43830735	2965	2965	2965	2965	0
419	20240704	133100	43830735	2965	2965	2965	2965	0
420	20240704	133000	43830735	2965	2965	2965	2965	0
421	20240704	132900	43830735	2965	2965	2965	2965	0
422	20240704	132800	43830735	2965	2965	2965	2965	0
423	20240704	132700	43830735	2965	2965	2965	2965	0
424	20240704	132600	43830735	2965	2965	2965	2965	0
425	20240704	132500	43830735	2965	2965	2965	2965	442
426	20240704	132400	42520205	2985	2985	2985	2985	0
427	20240704	132300	42520205	2985	2985	2985	2985	0
428	20240704	132200	42520205	2985	2985	2985	2985	1
429	20240704	132100	42517220	2985	2985	2985	2985	0
430	20240704	132000	42517220	2985	2985	2985	2985	0
431	20240704	131900	42517220	2985	2985	2985	2985	0
432	20240704	131800	42517220	2985	2985	2985	2985	0
433	20240704	131700	42517220	2985	2985	2985	2985	0
434	20240704	131600	42517220	2985	2985	2985	2985	0
435	20240704	131500	42517220	2985	2985	2985	2985	0
436	20240704	131400	42517220	2985	2985	2985	2985	0
437	20240704	131300	42517220	2985	2985	2985	2985	0
438	20240704	131200	42517220	2985	2985	2985	2985	0
439	20240704	131100	42517220	2985	2985	2985	2985	0
440	20240704	131000	42517220	2985	2985	2985	2985	0
441	20240704	130900	42517220	2985	2985	2985	2985	0
442	20240704	130800	42517220	2985	2985	2985	2985	0
443	20240704	130700	42517220	2985	2985	2985	2985	0
444	20240704	130600	42517220	2985	2985	2985	2985	0
445	20240704	130500	42517220	2985	2985	2985	2985	0
446	20240704	130400	42517220	2985	2985	2985	2985	0
447	20240704	130300	42517220	2985	2985	2985	2985	0
448	20240704	130200	42517220	2985	2985	2985	2985	0
449	20240704	130100	42517220	2985	2985	2985	2985	0
450	20240704	130000	42517220	2985	2985	2985	2985	0
451	20240704	125900	42517220	2985	2985	2985	2985	0
452	20240704	125800	42517220	2985	2985	2985	2985	0
453	20240704	125700	42517220	2985	2985	2985	2985	5
454	20240704	125600	42502295	2960	2960	2960	2960	0
455	20240704	125500	42502295	2960	2960	2960	2960	0
456	20240704	125400	42502295	2960	2960	2960	2960	0
457	20240704	125300	42502295	2960	2960	2960	2960	0
458	20240704	125200	42502295	2960	2960	2960	2960	0
459	20240704	125100	42502295	2960	2960	2960	2960	0
460	20240704	125000	42502295	2960	2960	2960	2960	0
461	20240704	124900	42502295	2960	2960	2960	2960	0
462	20240704	124800	42502295	2960	2960	2960	2960	0
463	20240704	124700	42502295	2960	2960	2960	2960	0
464	20240704	124600	42502295	2960	2960	2960	2960	0
465	20240704	124500	42502295	2960	2960	2960	2960	0
466	20240704	124400	42502295	2960	2960	2960	2960	0
467	20240704	124300	42502295	2960	2960	2960	2960	0
468	20240704	124200	42502295	2960	2960	2960	2960	0
469	20240704	124100	42502295	2960	2960	2960	2960	0
470	20240704	124000	42502295	2960	2960	2960	2960	0
471	20240704	123900	42502295	2960	2960	2960	2960	0
472	20240704	123800	42502295	2960	2960	2960	2960	0
473	20240704	123700	42502295	2960	2960	2960	2960	0
474	20240704	123600	42502295	2960	2960	2960	2960	0
475	20240704	123500	42502295	2960	2960	2960	2960	0
476	20240704	123400	42502295	2960	2960	2960	2960	0
477	20240704	123300	42502295	2960	2965	2965	2960	1070
478	20240704	123200	39335065	2965	2970	2970	2965	130
479	20240704	123100	38949515	2990	2990	2990	2990	0
480	20240704	123000	38949515	2990	2990	2990	2990	0
481	20240704	122900	38949515	2990	2990	2990	2990	0
482	20240704	122800	38949515	2990	2990	2990	2990	0
483	20240704	122700	38949515	2990	2990	2990	2990	0
484	20240704	122600	38949515	2990	2990	2990	2990	0
485	20240704	122500	38949515	2990	2990	2990	2990	97
486	20240704	122400	38659485	2990	2990	2990	2990	0
487	20240704	122300	38659485	2990	2990	2990	2990	0
488	20240704	122200	38659485	2990	2990	2990	2990	0
489	20240704	122100	38659485	2990	2990	2990	2990	0
490	20240704	122000	38659485	2990	2990	2990	2990	0
491	20240704	121900	38659485	2990	2990	2990	2990	0
492	20240704	121800	38659485	2990	2990	2990	2990	0
493	20240704	121700	38659485	2990	2990	2990	2990	0
494	20240704	121600	38659485	2990	2990	2990	2990	81
495	20240704	121500	38417295	2990	2990	2990	2990	0
496	20240704	121400	38417295	2990	2990	2990	2990	0
497	20240704	121300	38417295	2990	2990	2990	2990	0
498	20240704	121200	38417295	2990	2990	2990	2990	0
499	20240704	121100	38417295	2990	2990	2990	2990	0
500	20240704	121000	38417295	2990	2990	2990	2990	0
501	20240704	120900	38417295	2990	2990	2990	2990	0
502	20240704	120800	38417295	2990	2990	2990	2990	0
503	20240704	120700	38417295	2990	2990	2990	2990	0
504	20240704	120600	38417295	2990	2990	2990	2990	0
505	20240704	120500	38417295	2990	2990	2990	2990	0
506	20240704	120400	38417295	2990	2990	2990	2990	0
507	20240704	120300	38417295	2990	2990	2990	2990	0
508	20240704	120200	38417295	2990	2990	2990	2990	0
509	20240704	120100	38417295	2990	2990	2990	2990	0
510	20240704	120000	38417295	2990	2990	2990	2990	0
511	20240704	115900	38417295	2990	2990	2990	2990	0
512	20240704	115800	38417295	2990	2990	2990	2990	0
513	20240704	115700	38417295	2990	2990	2990	2990	0
514	20240704	115600	38417295	2990	2990	2990	2990	0
515	20240704	115500	38417295	2990	2990	2990	2990	0
516	20240704	115400	38417295	2990	2990	2990	2990	0
517	20240704	115300	38417295	2990	2990	2990	2990	0
518	20240704	115200	38417295	2990	2990	2990	2990	0
519	20240704	115100	38417295	2990	2990	2990	2990	0
520	20240704	115000	38417295	2990	2990	2990	2990	0
521	20240704	114900	38417295	2990	2990	2990	2990	0
522	20240704	114800	38417295	2990	2990	2990	2990	0
523	20240704	114700	38417295	2990	2990	2990	2990	0
524	20240704	114600	38417295	2990	2990	2990	2990	0
525	20240704	114500	38417295	2990	2990	2990	2990	0
526	20240704	114400	38417295	2990	2990	2990	2990	0
527	20240704	114300	38417295	2990	2990	2990	2990	0
528	20240704	114200	38417295	2990	2990	2990	2990	0
529	20240704	114100	38417295	2990	2990	2990	2990	0
530	20240704	114000	38417295	2990	2990	2990	2990	0
531	20240704	113900	38417295	2990	2990	2990	2990	0
532	20240704	113800	38417295	2990	2990	2990	2990	0
533	20240704	113700	38417295	2990	2990	2990	2990	0
534	20240704	113600	38417295	2990	2990	2990	2990	0
535	20240704	113500	38417295	2990	2990	2990	2990	0
536	20240704	113400	38417295	2990	2990	2990	2990	0
537	20240704	113300	38417295	2990	2990	2990	2990	0
538	20240704	113200	38417295	2990	2990	2990	2990	0
539	20240704	113100	38417295	2990	2990	2990	2990	0
540	20240704	113000	38417295	2990	2990	2990	2990	0
541	20240704	112900	38417295	2990	2990	2990	2990	0
542	20240704	112800	38417295	2990	2990	2990	2990	0
543	20240704	112700	38417295	2990	2990	2990	2990	0
544	20240704	112600	38417295	2990	2990	2990	2990	0
545	20240704	112500	38417295	2990	2990	2990	2990	0
546	20240704	112400	38417295	2990	2990	2990	2990	1
547	20240704	112300	38414305	2965	2965	2965	2965	0
548	20240704	112200	38414305	2965	2965	2965	2965	0
549	20240704	112100	38414305	2965	2965	2965	2965	0
550	20240704	112000	38414305	2965	2965	2965	2965	0
551	20240704	111900	38414305	2965	2965	2965	2965	0
552	20240704	111800	38414305	2965	2970	3000	2965	2500
553	20240704	111700	30948935	2970	2970	2970	2970	0
554	20240704	111600	30948935	2970	2970	2970	2970	0
555	20240704	111500	30948935	2970	2970	2970	2970	0
556	20240704	111400	30948935	2970	2970	2970	2970	0
557	20240704	111300	30948935	2970	2970	2970	2970	0
558	20240704	111200	30948935	2970	2970	2970	2970	0
559	20240704	111100	30948935	2970	2970	2970	2970	6
560	20240704	111000	30931115	2970	2970	2970	2970	200
561	20240704	110900	30337115	2980	2980	2980	2980	0
562	20240704	110800	30337115	2980	2980	2980	2980	0
563	20240704	110700	30337115	2980	2980	2980	2980	0
564	20240704	110600	30337115	2980	2980	2980	2980	0
565	20240704	110500	30337115	2980	2980	2980	2980	0
566	20240704	110400	30337115	2980	2980	2980	2980	0
567	20240704	110300	30337115	2980	2980	2980	2980	0
568	20240704	110200	30337115	2980	2980	2980	2980	30
569	20240704	110100	30247715	2985	2985	2985	2985	0
570	20240704	110000	30247715	2985	2985	2985	2985	10
571	20240704	105900	30217865	2970	2970	2970	2970	0
572	20240704	105800	30217865	2970	2970	2970	2970	0
573	20240704	105700	30217865	2970	2970	2970	2970	0
574	20240704	105600	30217865	2970	2970	2970	2970	500
575	20240704	105500	28732865	2970	2970	2970	2970	20
576	20240704	105400	28673465	2970	2970	2970	2970	0
577	20240704	105300	28673465	2970	2970	2970	2970	0
578	20240704	105200	28673465	2970	2970	2970	2970	1
579	20240704	105100	28670495	2985	2985	2985	2985	0
580	20240704	105000	28670495	2985	2985	2985	2985	0
581	20240704	104900	28670495	2985	2985	2985	2985	0
582	20240704	104800	28670495	2985	2985	2985	2985	0
583	20240704	104700	28670495	2985	2985	2985	2985	0
584	20240704	104600	28670495	2985	2985	2985	2985	0
585	20240704	104500	28670495	2985	2985	2985	2985	0
586	20240704	104400	28670495	2985	2985	2985	2985	0
587	20240704	104300	28670495	2985	2985	2985	2985	0
588	20240704	104200	28670495	2985	2980	2985	2980	35
589	20240704	104100	28566180	2980	2980	2980	2980	340
590	20240704	104000	27552980	2980	2980	2980	2980	0
591	20240704	103900	27552980	2980	2980	2980	2980	0
592	20240704	103800	27552980	2980	2980	2980	2980	100
593	20240704	103700	27254980	2980	2980	2980	2980	0
594	20240704	103600	27254980	2980	2980	2980	2980	0
595	20240704	103500	27254980	2980	2980	2980	2980	20
596	20240704	103400	27195380	2980	2980	2980	2980	36
597	20240704	103300	27088100	2975	2975	2975	2975	44
598	20240704	103200	26957200	2975	2975	2975	2975	80
599	20240704	103100	26719200	2975	2975	2975	2975	3
600	20240704	103000	26710275	2970	2970	2970	2970	100
601	20240704	102900	26413275	2970	2965	2970	2965	2
602	20240704	102800	26407340	2965	2965	2965	2965	0
603	20240704	102700	26407340	2965	2965	2965	2965	40
604	20240704	102600	26288740	2965	2965	2965	2965	20
605	20240704	102500	26229440	2965	2965	2965	2965	0
606	20240704	102400	26229440	2965	2965	2965	2965	0
607	20240704	102300	26229440	2965	2965	2965	2965	0
608	20240704	102200	26229440	2965	2965	2965	2965	0
609	20240704	102100	26229440	2965	2965	2965	2965	0
610	20240704	102000	26229440	2965	2945	2965	2945	5
611	20240704	101900	26214675	2940	2940	2940	2940	0
612	20240704	101800	26214675	2940	2940	2940	2940	0
613	20240704	101700	26214675	2940	2940	2940	2940	195
614	20240704	101600	25641375	2945	2945	2945	2945	35
615	20240704	101500	25538300	2945	2945	2945	2945	50
616	20240704	101400	25391050	2945	2945	2945	2945	0
617	20240704	101300	25391050	2945	2945	2945	2945	0
618	20240704	101200	25391050	2945	2945	2945	2945	0
619	20240704	101100	25391050	2945	2935	2945	2935	501
620	20240704	101000	23920605	2930	2930	2930	2930	0
621	20240704	100900	23920605	2930	2930	2930	2930	1585
622	20240704	100800	19276555	2930	2940	2940	2930	5048
623	20240704	100700	4459685	2945	2960	2960	2945	871
624	20240704	100600	1891460	2985	2985	2985	2985	0
625	20240704	100500	1891460	2985	2985	2985	2985	0
626	20240704	100400	1891460	2985	2970	2985	2970	238
627	20240704	100300	1181435	2970	2970	2970	2970	2
628	20240704	100200	1175495	2985	2985	2985	2985	0
629	20240704	100100	1175495	2985	2985	2985	2985	0
630	20240704	100000	1175495	2985	2985	2985	2985	1
631	20240704	095900	1172510	2985	2985	2985	2985	0
632	20240704	095800	1172510	2985	2985	2985	2985	0
633	20240704	095700	1172510	2985	2985	2985	2985	0
634	20240704	095600	1172510	2985	2985	2985	2985	1
635	20240704	095500	1169525	2985	2985	2985	2985	3
636	20240704	095400	1160570	2970	2970	2970	2970	0
637	20240704	095300	1160570	2970	2970	2970	2970	50
638	20240704	095200	1012070	2990	2990	2990	2990	0
639	20240704	095100	1012070	2990	2990	2990	2990	0
640	20240704	095000	1012070	2990	2990	2990	2990	0
641	20240704	094900	1012070	2990	2990	2990	2990	0
642	20240704	094800	1012070	2990	2990	2990	2990	0
643	20240704	094700	1012070	2990	2990	2990	2990	0
644	20240704	094600	1012070	2990	2990	2990	2990	0
645	20240704	094500	1012070	2990	2990	2990	2990	0
646	20240704	094400	1012070	2990	2990	2990	2990	0
647	20240704	094300	1012070	2990	2990	2990	2990	0
648	20240704	094200	1012070	2990	2990	2990	2990	0
649	20240704	094100	1012070	2990	2990	2990	2990	1
650	20240704	094000	1009080	2990	2990	2990	2990	0
651	20240704	093900	1009080	2990	2990	2990	2990	301
652	20240704	093800	109090	2990	2990	2990	2990	0
653	20240704	093700	109090	2990	2990	2990	2990	0
654	20240704	093600	109090	2990	2990	2990	2990	0
655	20240704	093500	109090	2990	2990	2990	2990	0
656	20240704	093400	109090	2990	2990	2990	2990	0
657	20240704	093300	109090	2990	2990	2990	2990	0
658	20240704	093200	109090	2990	2990	2990	2990	0
659	20240704	093100	109090	2990	2990	2990	2990	0
660	20240704	093000	109090	2990	2990	2990	2990	0
661	20240704	092900	109090	2990	2990	2990	2990	0
662	20240704	092800	109090	2990	2990	2990	2990	0
663	20240704	092700	109090	2990	2990	2990	2990	1
664	20240704	092600	106100	3000	3000	3000	3000	0
665	20240704	092500	106100	3000	3000	3000	3000	0
666	20240704	092400	106100	3000	3000	3000	3000	1
667	20240704	092300	103100	3050	3050	3050	3050	0
668	20240704	092200	103100	3050	3050	3050	3050	0
669	20240704	092100	103100	3050	3050	3050	3050	0
670	20240704	092000	103100	3050	3050	3050	3050	0
671	20240704	091900	103100	3050	3050	3050	3050	0
672	20240704	091800	103100	3050	3050	3050	3050	0
673	20240704	091700	103100	3050	3050	3050	3050	0
674	20240704	091600	103100	3050	3050	3050	3050	0
675	20240704	091500	103100	3050	3050	3050	3050	0
676	20240704	091400	103100	3050	3050	3050	3050	0
677	20240704	091300	103100	3050	3050	3050	3050	0
678	20240704	091200	103100	3050	3050	3050	3050	0
679	20240704	091100	103100	3050	3050	3050	3050	0
680	20240704	091000	103100	3050	3050	3050	3050	0
681	20240704	090900	103100	3050	3050	3050	3050	0
682	20240704	090800	103100	3050	3050	3050	3050	0
683	20240704	090700	103100	3050	3050	3050	3050	0
684	20240704	090600	103100	3050	3050	3050	3050	0
685	20240704	090500	103100	3050	3050	3050	3050	0
686	20240704	090400	103100	3050	3050	3050	3050	0
687	20240704	090300	103100	3050	3050	3050	3050	0
688	20240704	090200	103100	3050	3050	3050	3050	0
689	20240704	090100	103100	3050	3050	3050	3050	0
690	20240704	090000	103100	3050	2940	3050	2940	35